Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:28.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240510C00028000 | 2024-05-09 9:57AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 5 | 258 | 265.63% |
| TRIP240517C00028000 | 2024-05-09 2:57PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 10 | 1,263 | 125.78% |
| TRIP240524C00028000 | 2024-05-07 2:51PM EDT | 2024-05-24 | 0.65 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 124.22% |
| TRIP240531C00028000 | 2024-05-09 9:32AM EDT | 2024-05-31 | 0.12 | 0.00 | 0.10 | +0.07 | +140.00% | 1 | 2 | 87.50% |
| TRIP240607C00028000 | 2024-05-01 11:06AM EDT | 2024-06-07 | 1.10 | 0.00 | 0.30 | 0.00 | - | - | 7 | 94.14% |
| TRIP240621C00028000 | 2024-05-08 1:40PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.30 | 0.00 | - | 19 | 4,916 | 77.73% |
| TRIP240719C00028000 | 2024-05-06 3:01PM EDT | 2024-07-19 | 1.05 | 0.00 | 0.35 | 0.00 | - | 13 | 328 | 62.89% |
| TRIP240920C00028000 | 2024-05-07 3:32PM EDT | 2024-09-20 | 1.60 | 0.00 | 0.65 | 0.00 | - | 1 | 155 | 53.32% |
| TRIP241220C00028000 | 2024-05-09 3:44PM EDT | 2024-12-20 | 0.30 | 0.30 | 0.45 | -2.00 | -86.96% | 1 | 1 | 45.12% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240510P00028000 | 2024-05-08 9:34AM EDT | 2024-05-10 | 11.70 | 9.50 | 9.80 | 0.00 | - | 21 | 13 | 342.19% |
| TRIP240517P00028000 | 2024-04-30 10:58AM EDT | 2024-05-17 | 2.10 | 9.50 | 9.80 | 0.00 | - | 37 | 112 | 161.33% |
| TRIP240621P00028000 | 2024-05-08 3:10PM EDT | 2024-06-21 | 10.50 | 8.90 | 11.70 | 0.00 | - | 110 | 29 | 112.31% |
| TRIP240719P00028000 | 2024-05-08 11:05AM EDT | 2024-07-19 | 9.90 | 9.50 | 10.30 | 0.00 | - | 1 | 0 | 65.63% |
| TRIP240920P00028000 | 2024-05-08 12:14PM EDT | 2024-09-20 | 9.63 | 9.00 | 11.70 | 0.00 | - | 2 | 3 | 65.77% |
| TRIP241220P00028000 | 2024-05-06 1:27PM EDT | 2024-12-20 | 3.80 | 9.50 | 10.00 | 0.00 | - | 1 | 12 | 40.77% |
© 2024 Yahoo. All rights reserved.