Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240531C00015000 | 2024-05-08 11:45AM EDT | 15.00 | 3.61 | 3.10 | 3.40 | 0.00 | - | - | 36 | 55.08% |
| TRIP240531C00016000 | 2024-05-08 11:04AM EDT | 16.00 | 2.35 | 2.10 | 2.55 | 0.00 | - | - | 2 | 70.12% |
| TRIP240531C00017000 | 2024-05-10 10:16AM EDT | 17.00 | 1.15 | 1.30 | 1.50 | -0.40 | -25.81% | 1 | 28 | 45.80% |
| TRIP240531C00018000 | 2024-05-10 12:50PM EDT | 18.00 | 0.65 | 0.65 | 0.75 | -0.35 | -35.00% | 27 | 128 | 37.89% |
| TRIP240531C00019000 | 2024-05-10 3:24PM EDT | 19.00 | 0.25 | 0.25 | 0.35 | -0.11 | -30.56% | 404 | 132 | 38.48% |
| TRIP240531C00020000 | 2024-05-10 3:21PM EDT | 20.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 51 | 113 | 43.95% |
| TRIP240531C00021000 | 2024-05-09 9:36AM EDT | 21.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 10 | 47 | 52.15% |
| TRIP240531C00025000 | 2024-05-07 2:43PM EDT | 25.00 | 1.90 | 0.00 | 0.30 | 0.00 | - | - | 2 | 91.21% |
| TRIP240531C00026000 | 2024-05-08 10:26AM EDT | 26.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | - | 17 | 99.22% |
| TRIP240531C00027000 | 2024-05-07 11:34AM EDT | 27.00 | 1.16 | 0.00 | 0.25 | 0.00 | - | - | 86 | 102.73% |
| TRIP240531C00028000 | 2024-05-09 9:32AM EDT | 28.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 109.77% |
| TRIP240531C00029000 | 2024-05-06 2:02PM EDT | 29.00 | 0.43 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 116.41% |
| TRIP240531C00030000 | 2024-05-07 11:34AM EDT | 30.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 82 | 86 | 94.53% |
| TRIP240531C00033000 | 2024-05-07 11:34AM EDT | 33.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 41 | 53 | 109.38% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240531P00015000 | 2024-05-08 3:23PM EDT | 15.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | - | 14 | 70.12% |
| TRIP240531P00016000 | 2024-05-10 2:34PM EDT | 16.00 | 0.08 | 0.00 | 0.10 | -0.12 | -60.00% | 5 | 18 | 44.14% |
| TRIP240531P00017000 | 2024-05-10 3:11PM EDT | 17.00 | 0.20 | 0.10 | 0.25 | -0.11 | -35.48% | 1 | 19 | 40.63% |
| TRIP240531P00018000 | 2024-05-10 2:25PM EDT | 18.00 | 0.60 | 0.40 | 0.55 | -0.07 | -10.45% | 16 | 87 | 36.72% |
| TRIP240531P00019000 | 2024-05-08 11:24AM EDT | 19.00 | 1.45 | 1.00 | 1.50 | 0.00 | - | - | 1 | 58.50% |
| TRIP240531P00022000 | 2024-05-10 3:07PM EDT | 22.00 | 3.94 | 3.70 | 4.20 | -0.66 | -14.35% | 20 | 10 | 60.74% |
| TRIP240531P00023000 | 2024-05-10 3:07PM EDT | 23.00 | 4.97 | 4.70 | 5.90 | +0.12 | +2.47% | 10 | 13 | 104.69% |
| TRIP240531P00024000 | 2024-05-08 10:42AM EDT | 24.00 | 6.20 | 5.70 | 6.00 | +0.20 | +3.33% | 2 | 2,003 | 59.77% |
| TRIP240531P00025000 | 2024-05-08 9:32AM EDT | 25.00 | 7.90 | 6.50 | 7.60 | 0.00 | - | - | 3 | 101.37% |
| TRIP240531P00026000 | 2024-05-09 12:42PM EDT | 26.00 | 7.95 | 7.70 | 8.30 | 0.00 | - | 1 | 7 | 103.52% |
| TRIP240531P00027000 | 2024-05-08 9:44AM EDT | 27.00 | 10.27 | 8.40 | 10.30 | 0.00 | - | - | 0 | 149.02% |
© 2024 Yahoo. All rights reserved.