Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240920C00007000 | 2024-05-09 9:36AM EDT | 7.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TRIP240920C00009000 | 2024-05-09 11:14AM EDT | 9.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| TRIP240920C00010000 | 2024-05-09 12:25PM EDT | 10.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TRIP240920C00012000 | 2024-05-09 11:15AM EDT | 12.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| TRIP240920C00013000 | 2024-05-09 10:06AM EDT | 13.00 | 5.59 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TRIP240920C00016000 | 2024-05-08 12:48PM EDT | 16.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | - | 31 | 0.00% |
| TRIP240920C00017000 | 2024-05-08 3:40PM EDT | 17.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 55 | 0.00% |
| TRIP240920C00018000 | 2024-05-09 2:04PM EDT | 18.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 20 | 58 | 0.00% |
| TRIP240920C00019000 | 2024-05-09 2:53PM EDT | 19.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 117 | 1.56% |
| TRIP240920C00020000 | 2024-05-09 2:23PM EDT | 20.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 18 | 278 | 3.13% |
| TRIP240920C00021000 | 2024-05-09 11:25AM EDT | 21.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
| TRIP240920C00022000 | 2024-05-09 3:40PM EDT | 22.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 170 | 1,352 | 6.25% |
| TRIP240920C00023000 | 2024-05-02 11:48AM EDT | 23.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| TRIP240920C00024000 | 2024-05-08 3:12PM EDT | 24.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3 | 166 | 12.50% |
| TRIP240920C00025000 | 2024-04-02 9:30AM EDT | 25.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 12.50% |
| TRIP240920C00026000 | 2024-05-08 11:47AM EDT | 26.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 12.50% |
| TRIP240920C00027000 | 2024-05-08 10:33AM EDT | 27.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 225 | 12.50% |
| TRIP240920C00028000 | 2024-05-07 3:32PM EDT | 28.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 12.50% |
| TRIP240920C00029000 | 2024-04-15 2:49PM EDT | 29.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 18 | 19 | 12.50% |
| TRIP240920C00030000 | 2024-05-08 11:26AM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 2,171 | 25.00% |
| TRIP240920C00031000 | 2024-05-01 9:50AM EDT | 31.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 165 | 25.00% |
| TRIP240920C00032000 | 2024-05-02 1:48PM EDT | 32.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 14 | 934 | 25.00% |
| TRIP240920C00033000 | 2024-05-02 12:56PM EDT | 33.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 16 | 71 | 25.00% |
| TRIP240920C00034000 | 2024-04-30 2:31PM EDT | 34.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| TRIP240920C00035000 | 2024-05-08 2:59PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 132 | 25.00% |
| TRIP240920C00040000 | 2024-05-03 9:30AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240920P00005000 | 2024-05-09 1:55PM EDT | 5.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| TRIP240920P00012000 | 2024-05-09 2:57PM EDT | 12.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| TRIP240920P00013000 | 2024-05-08 1:10PM EDT | 13.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| TRIP240920P00014000 | 2024-05-09 10:19AM EDT | 14.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| TRIP240920P00015000 | 2024-05-08 3:53PM EDT | 15.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 149 | 192 | 6.25% |
| TRIP240920P00016000 | 2024-05-09 3:47PM EDT | 16.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 24 | 112 | 6.25% |
| TRIP240920P00017000 | 2024-05-09 1:21PM EDT | 17.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 20 | 165 | 3.13% |
| TRIP240920P00018000 | 2024-05-09 1:22PM EDT | 18.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 48 | 139 | 0.78% |
| TRIP240920P00019000 | 2024-05-09 2:54PM EDT | 19.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 56 | 175 | 0.00% |
| TRIP240920P00020000 | 2024-05-09 2:19PM EDT | 20.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,223 | 0.00% |
| TRIP240920P00021000 | 2024-05-08 3:31PM EDT | 21.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| TRIP240920P00022000 | 2024-05-09 3:26PM EDT | 22.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 9 | 3,385 | 0.00% |
| TRIP240920P00023000 | 2024-05-07 12:45PM EDT | 23.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 114 | 148 | 0.00% |
| TRIP240920P00024000 | 2024-04-23 9:50AM EDT | 24.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 23 | 50 | 0.00% |
| TRIP240920P00025000 | 2024-05-02 11:25AM EDT | 25.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| TRIP240920P00026000 | 2024-05-09 11:03AM EDT | 26.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 0.00% |
| TRIP240920P00027000 | 2024-05-02 3:06PM EDT | 27.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 2,000 | 2,400 | 0.00% |
| TRIP240920P00028000 | 2024-05-08 12:14PM EDT | 28.00 | 9.63 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TRIP240920P00029000 | 2024-03-20 3:14PM EDT | 29.00 | 1.60 | 3.90 | 6.50 | 0.00 | - | - | 1 | 0.00% |
| TRIP240920P00030000 | 2024-03-25 3:24PM EDT | 30.00 | 3.08 | 3.40 | 6.60 | 0.00 | - | 25 | 25 | 0.00% |
| TRIP240920P00031000 | 2024-05-03 9:47AM EDT | 31.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 23 | 41 | 0.00% |
| TRIP240920P00032000 | 2024-04-26 11:06AM EDT | 32.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 13 | 18 | 0.00% |
| TRIP240920P00034000 | 2024-04-04 1:20PM EDT | 34.00 | 6.70 | 7.80 | 8.80 | 0.00 | - | 9 | 12 | 0.00% |
| TRIP240920P00035000 | 2024-03-18 1:17PM EDT | 35.00 | 7.60 | 9.40 | 10.20 | 0.00 | - | - | 4 | 0.00% |
| TRIP240920P00040000 | 2024-02-28 11:50AM EDT | 40.00 | 13.20 | 11.70 | 12.80 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.