Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240517C00014000 | 2024-05-08 9:51AM EDT | 14.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TRIP240517C00015000 | 2024-05-09 3:49PM EDT | 15.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRIP240517C00016000 | 2024-05-08 3:46PM EDT | 16.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TRIP240517C00017000 | 2024-05-09 3:42PM EDT | 17.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| TRIP240517C00018000 | 2024-05-09 3:45PM EDT | 18.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1,018 | 0 | 0.00% |
| TRIP240517C00019000 | 2024-05-09 3:50PM EDT | 19.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5,490 | 0 | 6.25% |
| TRIP240517C00019500 | 2024-05-09 3:54PM EDT | 19.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5,329 | 0 | 12.50% |
| TRIP240517C00020000 | 2024-05-09 12:18PM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TRIP240517C00020500 | 2024-05-09 12:41PM EDT | 20.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| TRIP240517C00021000 | 2024-05-09 10:53AM EDT | 21.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| TRIP240517C00021500 | 2024-05-09 3:56PM EDT | 21.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TRIP240517C00022000 | 2024-05-03 11:26AM EDT | 22.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TRIP240517C00022500 | 2024-05-09 3:31PM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| TRIP240517C00023000 | 2024-05-09 11:23AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| TRIP240517C00023500 | 2024-05-09 12:03PM EDT | 23.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| TRIP240517C00024000 | 2024-05-09 12:01PM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TRIP240517C00024500 | 2024-05-09 12:01PM EDT | 24.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| TRIP240517C00025000 | 2024-05-09 12:01PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 50.00% |
| TRIP240517C00026000 | 2024-05-09 3:42PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| TRIP240517C00027000 | 2024-05-08 3:22PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TRIP240517C00028000 | 2024-05-09 2:57PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TRIP240517C00029000 | 2024-05-09 10:34AM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TRIP240517C00030000 | 2024-05-08 2:55PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TRIP240517C00031000 | 2024-05-09 9:30AM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TRIP240517C00032000 | 2024-04-05 10:17AM EDT | 32.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 4 | 54 | 196.88% |
| TRIP240517C00033000 | 2024-04-29 10:51AM EDT | 33.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TRIP240517C00035000 | 2024-05-06 3:19PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240517P00013000 | 2024-05-08 12:24PM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TRIP240517P00014000 | 2024-05-09 11:58AM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TRIP240517P00015000 | 2024-05-08 3:47PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TRIP240517P00016000 | 2024-05-09 3:31PM EDT | 16.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,078 | 0 | 25.00% |
| TRIP240517P00017000 | 2024-05-09 3:52PM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| TRIP240517P00018000 | 2024-05-09 3:58PM EDT | 18.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 3.13% |
| TRIP240517P00019000 | 2024-05-09 3:22PM EDT | 19.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TRIP240517P00019500 | 2024-05-09 11:58AM EDT | 19.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRIP240517P00020000 | 2024-05-09 9:36AM EDT | 20.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRIP240517P00020500 | 2024-05-08 12:18PM EDT | 20.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TRIP240517P00021000 | 2024-05-08 10:33AM EDT | 21.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TRIP240517P00021500 | 2024-05-09 9:30AM EDT | 21.50 | 3.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TRIP240517P00022000 | 2024-05-09 3:41PM EDT | 22.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TRIP240517P00022500 | 2024-05-08 10:49AM EDT | 22.50 | 4.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TRIP240517P00023000 | 2024-05-08 9:32AM EDT | 23.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRIP240517P00023500 | 2024-05-07 12:36PM EDT | 23.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TRIP240517P00024000 | 2024-05-08 10:35AM EDT | 24.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TRIP240517P00024500 | 2024-05-08 9:33AM EDT | 24.50 | 7.74 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TRIP240517P00025000 | 2024-05-09 9:36AM EDT | 25.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TRIP240517P00026000 | 2024-05-09 9:30AM EDT | 26.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TRIP240517P00027000 | 2024-05-08 12:14PM EDT | 27.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TRIP240517P00028000 | 2024-04-30 10:58AM EDT | 28.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| TRIP240517P00029000 | 2024-04-29 11:00AM EDT | 29.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TRIP240517P00030000 | 2024-05-09 9:39AM EDT | 30.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TRIP240517P00033000 | 2024-04-26 11:48AM EDT | 33.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.