Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240524C00012000 | 2024-05-09 10:01AM EDT | 12.00 | 5.91 | 5.90 | 6.40 | 0.00 | - | 97 | 97 | 164.45% |
| TRIP240524C00016000 | 2024-05-08 2:42PM EDT | 16.00 | 2.25 | 2.15 | 2.50 | 0.00 | - | - | 100 | 60.55% |
| TRIP240524C00017000 | 2024-05-09 11:16AM EDT | 17.00 | 1.28 | 1.25 | 1.45 | +0.01 | +0.79% | 2 | 20 | 51.56% |
| TRIP240524C00017500 | 2024-05-10 10:16AM EDT | 17.50 | 0.72 | 0.90 | 1.05 | -0.36 | -33.33% | 1 | 17 | 46.97% |
| TRIP240524C00018000 | 2024-05-10 3:07PM EDT | 18.00 | 0.58 | 0.60 | 0.90 | -0.12 | -17.14% | 86 | 92 | 57.13% |
| TRIP240524C00019000 | 2024-05-10 1:26PM EDT | 19.00 | 0.21 | 0.20 | 0.30 | -0.04 | -16.00% | 8 | 97 | 43.16% |
| TRIP240524C00020000 | 2024-05-10 3:57PM EDT | 20.00 | 0.15 | 0.05 | 0.15 | -0.03 | -16.67% | 2 | 13 | 48.63% |
| TRIP240524C00020500 | 2024-05-10 3:21PM EDT | 20.50 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 13 | 51 | 50.00% |
| TRIP240524C00021000 | 2024-05-09 9:30AM EDT | 21.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 10 | 121 | 56.84% |
| TRIP240524C00021500 | 2024-05-09 9:35AM EDT | 21.50 | 0.08 | 0.05 | 0.45 | 0.00 | - | 50 | 50 | 82.81% |
| TRIP240524C00022000 | 2024-05-08 11:09AM EDT | 22.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | - | 8 | 69.53% |
| TRIP240524C00024000 | 2024-05-07 2:58PM EDT | 24.00 | 2.55 | 0.00 | 0.30 | 0.00 | - | 2 | 12 | 101.17% |
| TRIP240524C00025000 | 2024-05-07 3:15PM EDT | 25.00 | 1.87 | 0.00 | 0.30 | 0.00 | - | - | 2 | 111.72% |
| TRIP240524C00026000 | 2024-05-08 9:45AM EDT | 26.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 5 | 10 | 116.80% |
| TRIP240524C00027000 | 2024-05-06 1:37PM EDT | 27.00 | 0.92 | 0.00 | 0.25 | 0.00 | - | 1 | 72 | 125.78% |
| TRIP240524C00028000 | 2024-05-07 2:51PM EDT | 28.00 | 0.65 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 134.38% |
| TRIP240524C00029000 | 2024-05-07 3:28PM EDT | 29.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 48 | 554 | 142.58% |
| TRIP240524C00030000 | 2024-05-08 9:32AM EDT | 30.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 740 | 115.63% |
| TRIP240524C00031000 | 2024-04-30 11:08AM EDT | 31.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 10 | 42 | 121.88% |
| TRIP240524C00034000 | 2024-04-11 11:14AM EDT | 34.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 3 | 139.06% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240524P00015000 | 2024-05-10 11:36AM EDT | 15.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 13 | 78.13% |
| TRIP240524P00016000 | 2024-05-10 2:34PM EDT | 16.00 | 0.06 | 0.05 | 0.10 | -0.10 | -62.50% | 5 | 18 | 50.00% |
| TRIP240524P00017000 | 2024-05-10 3:34PM EDT | 17.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 15 | 12 | 45.12% |
| TRIP240524P00017500 | 2024-05-10 3:07PM EDT | 17.50 | 0.27 | 0.20 | 0.55 | -0.78 | -74.29% | 3 | 5 | 60.74% |
| TRIP240524P00018000 | 2024-05-10 9:40AM EDT | 18.00 | 0.65 | 0.35 | 0.45 | +0.20 | +44.44% | 1 | 3 | 37.89% |
| TRIP240524P00021000 | 2024-04-24 11:45AM EDT | 21.00 | 0.10 | 2.75 | 3.00 | 0.00 | - | - | 1 | 67.58% |
| TRIP240524P00022000 | 2024-05-08 9:33AM EDT | 22.00 | 5.32 | 3.70 | 4.00 | 0.00 | - | - | 2 | 53.91% |
| TRIP240524P00023000 | 2024-05-08 9:33AM EDT | 23.00 | 5.90 | 4.70 | 5.00 | 0.00 | - | - | 2 | 64.06% |
| TRIP240524P00024000 | 2024-04-29 11:32AM EDT | 24.00 | 0.45 | 5.70 | 6.70 | 0.00 | - | - | 8 | 131.25% |
| TRIP240524P00025000 | 2024-05-08 9:45AM EDT | 25.00 | 7.30 | 6.70 | 7.20 | -0.67 | -8.41% | 1 | 40 | 108.20% |
| TRIP240524P00026000 | 2024-05-08 12:25PM EDT | 26.00 | 7.72 | 7.60 | 8.80 | 0.00 | - | 3 | 8 | 154.49% |
| TRIP240524P00027000 | 2024-04-18 3:00PM EDT | 27.00 | 2.50 | 8.60 | 9.50 | 0.00 | - | - | 0 | 144.53% |
| TRIP240524P00029000 | 2024-04-29 11:51AM EDT | 29.00 | 2.80 | 10.70 | 11.20 | 0.00 | - | - | 5 | 143.75% |
© 2024 Yahoo. All rights reserved.