Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240607C00015000 | 2024-05-21 9:44AM EDT | 15.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TRIP240607C00016000 | 2024-05-08 2:46PM EDT | 16.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TRIP240607C00017000 | 2024-05-22 11:33AM EDT | 17.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TRIP240607C00018000 | 2024-05-22 10:29AM EDT | 18.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TRIP240607C00019000 | 2024-05-21 3:06PM EDT | 19.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| TRIP240607C00020000 | 2024-05-21 2:53PM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TRIP240607C00021000 | 2024-05-16 3:11PM EDT | 21.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TRIP240607C00023000 | 2024-05-08 10:07AM EDT | 23.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TRIP240607C00024000 | 2024-05-08 10:35AM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TRIP240607C00025000 | 2024-05-08 3:17PM EDT | 25.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TRIP240607C00026000 | 2024-05-01 11:06AM EDT | 26.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TRIP240607C00027000 | 2024-05-07 3:23PM EDT | 27.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 50.00% |
| TRIP240607C00028000 | 2024-05-01 11:06AM EDT | 28.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TRIP240607C00029000 | 2024-05-06 11:15AM EDT | 29.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TRIP240607C00030000 | 2024-05-07 3:23PM EDT | 30.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TRIP240607C00033000 | 2024-05-07 3:23PM EDT | 33.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240607P00014000 | 2024-05-15 3:55PM EDT | 14.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TRIP240607P00015000 | 2024-05-13 10:56AM EDT | 15.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TRIP240607P00016000 | 2024-05-15 3:55PM EDT | 16.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TRIP240607P00017000 | 2024-05-17 12:48PM EDT | 17.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TRIP240607P00018000 | 2024-05-22 10:20AM EDT | 18.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TRIP240607P00019000 | 2024-05-22 12:52PM EDT | 19.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TRIP240607P00020000 | 2024-05-22 12:52PM EDT | 20.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TRIP240607P00021000 | 2024-05-20 3:53PM EDT | 21.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TRIP240607P00022000 | 2024-05-17 9:30AM EDT | 22.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TRIP240607P00023000 | 2024-05-14 1:39PM EDT | 23.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TRIP240607P00024000 | 2024-05-14 1:39PM EDT | 24.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TRIP240607P00025000 | 2024-05-08 11:41AM EDT | 25.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| TRIP240607P00026000 | 2024-05-06 10:05AM EDT | 26.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.