Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240510C00027000 | 2024-05-08 3:24PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | 0.00 | - | 9 | 524 | 246.88% |
| TRIP240517C00027000 | 2024-05-08 3:22PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 2,070 | 117.19% |
| TRIP240524C00027000 | 2024-05-06 1:37PM EDT | 2024-05-24 | 0.92 | 0.00 | 0.30 | 0.00 | - | 1 | 72 | 120.70% |
| TRIP240531C00027000 | 2024-05-07 11:34AM EDT | 2024-05-31 | 1.16 | 0.00 | 0.30 | +1.16 | - | - | 86 | 100.59% |
| TRIP240607C00027000 | 2024-05-07 3:23PM EDT | 2024-06-07 | 1.11 | 0.00 | 0.30 | 0.00 | - | 93 | 227 | 88.09% |
| TRIP240621C00027000 | 2024-05-08 10:08AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1,251 | 1,816 | 72.66% |
| TRIP240719C00027000 | 2024-05-07 1:57PM EDT | 2024-07-19 | 1.60 | 0.00 | 0.40 | 0.00 | - | 1 | 120 | 60.74% |
| TRIP240920C00027000 | 2024-05-08 10:33AM EDT | 2024-09-20 | 0.24 | 0.00 | 0.75 | 0.00 | - | 3 | 225 | 52.25% |
| TRIP241220C00027000 | 2024-05-09 3:44PM EDT | 2024-12-20 | 0.40 | 0.00 | 0.60 | -2.18 | -84.50% | 1 | 8 | 46.58% |
| TRIP250117C00027000 | 2024-05-08 2:46PM EDT | 2025-01-17 | 0.50 | 0.00 | 1.15 | 0.00 | - | 23 | 1,530 | 55.76% |
| TRIP250620C00027000 | 2024-05-08 11:13AM EDT | 2025-06-20 | 1.25 | 0.50 | 1.90 | 0.00 | - | 12 | 33 | 54.93% |
| TRIP260116C00027000 | 2024-05-08 2:53PM EDT | 2026-01-16 | 2.19 | 0.60 | 2.70 | 0.00 | - | 3 | 17 | 53.42% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240510P00027000 | 2024-05-08 9:42AM EDT | 2024-05-10 | 10.92 | 8.50 | 8.80 | 0.00 | - | 6 | 4 | 319.53% |
| TRIP240517P00027000 | 2024-05-08 12:14PM EDT | 2024-05-17 | 8.97 | 8.50 | 8.80 | 0.00 | - | 9 | 115 | 150.78% |
| TRIP240524P00027000 | 2024-04-18 3:00PM EDT | 2024-05-24 | 2.50 | 8.50 | 8.80 | 0.00 | - | - | 0 | 112.89% |
| TRIP240531P00027000 | 2024-05-08 9:44AM EDT | 2024-05-31 | 10.27 | 8.40 | 9.10 | +10.27 | - | - | 0 | 83.98% |
| TRIP240621P00027000 | 2024-05-08 3:10PM EDT | 2024-06-21 | 9.53 | 7.80 | 10.70 | 0.00 | - | 720 | 339 | 103.32% |
| TRIP240719P00027000 | 2024-05-06 3:33PM EDT | 2024-07-19 | 2.80 | 8.50 | 9.50 | 0.00 | - | 44 | 5 | 67.87% |
| TRIP240920P00027000 | 2024-05-02 3:06PM EDT | 2024-09-20 | 2.63 | 8.00 | 10.70 | 0.00 | - | 2,000 | 2,789 | 62.31% |
| TRIP250117P00027000 | 2024-05-08 3:14PM EDT | 2025-01-17 | 9.00 | 7.60 | 10.70 | 0.00 | - | 1 | 6 | 71.58% |
| TRIP250620P00027000 | 2024-04-26 2:44PM EDT | 2025-06-20 | 3.33 | 7.20 | 9.80 | 0.00 | - | 1 | 2 | 43.41% |
| TRIP260116P00027000 | 2024-05-02 12:08PM EDT | 2026-01-16 | 3.50 | 6.70 | 11.50 | 0.00 | - | 3 | 57 | 54.64% |
© 2024 Yahoo. All rights reserved.