Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240719C00005000 | 2024-05-13 10:40AM EDT | 5.00 | 13.99 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| TRIP240719C00014000 | 2024-05-09 10:05AM EDT | 14.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TRIP240719C00015000 | 2024-05-13 11:29AM EDT | 15.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TRIP240719C00016000 | 2024-05-13 9:58AM EDT | 16.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| TRIP240719C00017000 | 2024-05-13 3:01PM EDT | 17.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 0.00% |
| TRIP240719C00018000 | 2024-05-13 2:00PM EDT | 18.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 84 | 244 | 0.00% |
| TRIP240719C00019000 | 2024-05-13 3:19PM EDT | 19.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 57 | 841 | 1.56% |
| TRIP240719C00020000 | 2024-05-13 3:52PM EDT | 20.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 292 | 1,060 | 6.25% |
| TRIP240719C00021000 | 2024-05-13 2:56PM EDT | 21.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 61 | 98 | 6.25% |
| TRIP240719C00022000 | 2024-05-10 9:51AM EDT | 22.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 77 | 12.50% |
| TRIP240719C00023000 | 2024-05-13 11:36AM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 22 | 144 | 12.50% |
| TRIP240719C00025000 | 2024-05-10 9:59AM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 70 | 12.50% |
| TRIP240719C00026000 | 2024-05-07 3:32PM EDT | 26.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 26 | 110 | 25.00% |
| TRIP240719C00027000 | 2024-05-07 1:57PM EDT | 27.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 22 | 120 | 25.00% |
| TRIP240719C00028000 | 2024-05-06 3:01PM EDT | 28.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 36 | 328 | 25.00% |
| TRIP240719C00029000 | 2024-04-30 10:53AM EDT | 29.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TRIP240719C00030000 | 2024-05-08 9:55AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TRIP240719C00031000 | 2024-05-07 11:42AM EDT | 31.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| TRIP240719C00032000 | 2024-05-02 12:36PM EDT | 32.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240719P00013000 | 2024-05-08 1:54PM EDT | 13.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| TRIP240719P00014000 | 2024-05-08 2:38PM EDT | 14.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TRIP240719P00015000 | 2024-05-10 2:38PM EDT | 15.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TRIP240719P00016000 | 2024-05-10 3:32PM EDT | 16.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 302 | 4,182 | 12.50% |
| TRIP240719P00017000 | 2024-05-13 3:22PM EDT | 17.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TRIP240719P00018000 | 2024-05-13 2:43PM EDT | 18.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| TRIP240719P00019000 | 2024-05-13 3:43PM EDT | 19.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 64 | 64 | 0.00% |
| TRIP240719P00020000 | 2024-05-08 10:13AM EDT | 20.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| TRIP240719P00021000 | 2024-04-26 2:25PM EDT | 21.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TRIP240719P00023000 | 2024-05-08 9:30AM EDT | 23.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TRIP240719P00024000 | 2024-05-06 3:15PM EDT | 24.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TRIP240719P00025000 | 2024-05-08 10:02AM EDT | 25.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 0.00% |
| TRIP240719P00026000 | 2024-05-08 3:22PM EDT | 26.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRIP240719P00027000 | 2024-05-06 3:33PM EDT | 27.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| TRIP240719P00028000 | 2024-05-08 11:05AM EDT | 28.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRIP240719P00029000 | 2024-05-08 1:22PM EDT | 29.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.