Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240621C00003000 | 2023-12-29 12:07PM EDT | 3.00 | 18.50 | 19.00 | 19.30 | 0.00 | - | 2 | 3 | 0.00% |
| TRIP240621C00010000 | 2024-02-13 2:43PM EDT | 10.00 | 15.83 | 16.50 | 18.90 | 0.00 | - | 1 | 11 | 1,152.34% |
| TRIP240621C00013000 | 2023-10-17 9:39AM EDT | 13.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| TRIP240621C00014000 | 2024-02-08 4:59PM EDT | 14.00 | 9.00 | 12.30 | 14.80 | 0.00 | - | 1 | 10 | 598.63% |
| TRIP240621C00015000 | 2024-05-09 9:40AM EDT | 15.00 | 3.50 | 3.40 | 3.70 | -0.50 | -12.50% | 1 | 26 | 54.88% |
| TRIP240621C00016000 | 2024-05-09 2:05PM EDT | 16.00 | 2.44 | 2.55 | 2.75 | -0.26 | -9.63% | 2 | 57 | 53.81% |
| TRIP240621C00017000 | 2024-05-09 10:38AM EDT | 17.00 | 1.45 | 1.75 | 1.95 | -0.35 | -19.44% | 134 | 322 | 48.34% |
| TRIP240621C00018000 | 2024-05-09 3:35PM EDT | 18.00 | 1.23 | 1.15 | 1.25 | -0.07 | -5.38% | 70 | 1,176 | 43.26% |
| TRIP240621C00019000 | 2024-05-09 3:59PM EDT | 19.00 | 0.70 | 0.65 | 0.75 | -0.13 | -15.66% | 70 | 1,393 | 41.02% |
| TRIP240621C00020000 | 2024-05-09 12:35PM EDT | 20.00 | 0.35 | 0.35 | 0.50 | -0.20 | -36.36% | 54 | 5,079 | 43.56% |
| TRIP240621C00021000 | 2024-05-09 1:38PM EDT | 21.00 | 0.20 | 0.15 | 0.30 | -0.24 | -54.55% | 1 | 240 | 43.95% |
| TRIP240621C00022000 | 2024-05-09 9:33AM EDT | 22.00 | 0.25 | 0.05 | 0.20 | +0.04 | +19.05% | 8 | 2,303 | 46.09% |
| TRIP240621C00023000 | 2024-05-09 11:11AM EDT | 23.00 | 0.11 | 0.05 | 0.10 | -0.04 | -26.67% | 17 | 2,828 | 44.73% |
| TRIP240621C00024000 | 2024-05-08 1:25PM EDT | 24.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 7 | 202 | 62.11% |
| TRIP240621C00025000 | 2024-05-09 10:18AM EDT | 25.00 | 0.05 | 0.05 | 0.40 | -0.05 | -50.00% | 30 | 1,213 | 68.36% |
| TRIP240621C00026000 | 2024-05-09 1:05PM EDT | 26.00 | 0.10 | 0.00 | 0.20 | -0.01 | -9.09% | 1 | 649 | 61.72% |
| TRIP240621C00027000 | 2024-05-08 10:08AM EDT | 27.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1,251 | 1,816 | 72.66% |
| TRIP240621C00028000 | 2024-05-08 1:40PM EDT | 28.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 19 | 4,916 | 77.73% |
| TRIP240621C00029000 | 2024-05-08 9:47AM EDT | 29.00 | 0.69 | 0.00 | 0.55 | 0.00 | - | 3 | 964 | 94.53% |
| TRIP240621C00030000 | 2024-05-08 12:45PM EDT | 30.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 15 | 4,485 | 83.79% |
| TRIP240621C00031000 | 2024-05-08 9:30AM EDT | 31.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 242 | 75.00% |
| TRIP240621C00032000 | 2024-05-08 3:30PM EDT | 32.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 314 | 92.19% |
| TRIP240621C00033000 | 2024-04-15 3:01PM EDT | 33.00 | 0.32 | 0.00 | 0.20 | 0.00 | - | 4 | 4,193 | 92.19% |
| TRIP240621C00034000 | 2024-04-15 3:01PM EDT | 34.00 | 0.38 | 0.00 | 0.20 | 0.00 | - | 2 | 126 | 95.70% |
| TRIP240621C00035000 | 2024-04-10 2:26PM EDT | 35.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 222 | 99.22% |
| TRIP240621C00037000 | 2024-02-29 12:16PM EDT | 37.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 10 | 116.80% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240621P00003000 | 2024-05-09 9:31AM EDT | 3.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 0 | 326.56% |
| TRIP240621P00005000 | 2023-03-09 1:29PM EDT | 5.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 60 | 15 | 219.53% |
| TRIP240621P00008000 | 2023-04-28 12:23PM EDT | 8.00 | 0.43 | 0.10 | 0.85 | 0.00 | - | 2 | 2 | 201.95% |
| TRIP240621P00009000 | 2024-05-08 1:15PM EDT | 9.00 | 0.05 | 0.00 | 0.20 | +0.05 | - | - | 1 | 121.09% |
| TRIP240621P00010000 | 2024-05-08 10:24AM EDT | 10.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 726 | 110.35% |
| TRIP240621P00012000 | 2024-05-08 3:39PM EDT | 12.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 28 | 1,956 | 88.48% |
| TRIP240621P00013000 | 2024-02-20 10:56AM EDT | 13.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 225 | 4,128 | 141.80% |
| TRIP240621P00014000 | 2024-05-09 9:58AM EDT | 14.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 11 | 350 | 59.38% |
| TRIP240621P00015000 | 2024-05-09 9:30AM EDT | 15.00 | 0.25 | 0.05 | 0.15 | +0.05 | +25.00% | 1 | 5,341 | 47.46% |
| TRIP240621P00016000 | 2024-05-09 3:39PM EDT | 16.00 | 0.22 | 0.00 | 0.25 | -0.20 | -47.62% | 78 | 132 | 42.68% |
| TRIP240621P00017000 | 2024-05-09 3:31PM EDT | 17.00 | 0.45 | 0.35 | 0.45 | -0.27 | -37.50% | 13 | 3,783 | 39.60% |
| TRIP240621P00018000 | 2024-05-09 2:40PM EDT | 18.00 | 0.85 | 0.70 | 0.80 | -0.30 | -26.09% | 63 | 2,001 | 37.70% |
| TRIP240621P00019000 | 2024-05-09 3:37PM EDT | 19.00 | 1.29 | 1.20 | 1.35 | -0.41 | -24.12% | 5 | 328 | 37.40% |
| TRIP240621P00020000 | 2024-05-08 12:07PM EDT | 20.00 | 1.98 | 1.85 | 2.10 | 0.00 | - | 74 | 206 | 39.45% |
| TRIP240621P00021000 | 2024-05-08 10:02AM EDT | 21.00 | 3.30 | 2.40 | 3.00 | 0.00 | - | 11 | 592 | 44.43% |
| TRIP240621P00022000 | 2024-05-08 9:30AM EDT | 22.00 | 4.50 | 3.40 | 3.90 | 0.00 | - | 30 | 1,302 | 46.78% |
| TRIP240621P00023000 | 2024-05-09 3:02PM EDT | 23.00 | 4.80 | 4.60 | 4.80 | -0.12 | -2.44% | 1 | 388 | 45.70% |
| TRIP240621P00024000 | 2024-05-08 9:44AM EDT | 24.00 | 7.21 | 5.50 | 6.30 | 0.00 | - | 1 | 427 | 60.94% |
| TRIP240621P00025000 | 2024-05-09 1:00PM EDT | 25.00 | 6.90 | 5.90 | 7.40 | -0.40 | -5.48% | 1 | 1,912 | 98.34% |
| TRIP240621P00026000 | 2024-05-09 3:06PM EDT | 26.00 | 8.16 | 6.80 | 8.40 | -0.54 | -6.21% | 270 | 1,435 | 105.27% |
| TRIP240621P00027000 | 2024-05-08 3:10PM EDT | 27.00 | 9.53 | 7.80 | 10.70 | 0.00 | - | 720 | 339 | 103.32% |
| TRIP240621P00028000 | 2024-05-08 3:10PM EDT | 28.00 | 10.50 | 8.90 | 11.70 | 0.00 | - | 110 | 29 | 112.31% |
| TRIP240621P00029000 | 2024-05-09 3:06PM EDT | 29.00 | 12.80 | 9.90 | 12.70 | +0.40 | +3.23% | 20 | 196 | 117.97% |
| TRIP240621P00030000 | 2024-05-08 10:13AM EDT | 30.00 | 12.00 | 10.90 | 13.70 | 0.00 | - | 4 | 0 | 123.34% |
| TRIP240621P00031000 | 2024-05-08 3:10PM EDT | 31.00 | 13.30 | 12.50 | 12.80 | 0.00 | - | 20 | 5 | 85.94% |
| TRIP240621P00032000 | 2024-01-05 4:33PM EDT | 32.00 | 11.10 | 8.20 | 11.80 | 0.00 | - | 2 | 0 | 0.00% |
| TRIP240621P00035000 | 2024-02-06 4:49PM EDT | 35.00 | 13.50 | 7.50 | 10.40 | 0.00 | - | 1 | 0 | 0.00% |
| TRIP240621P00037000 | 2024-01-31 4:53PM EDT | 37.00 | 15.40 | 8.50 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.