Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP250117C00003000 | 2023-09-22 3:00PM EDT | 3.00 | 13.40 | 11.70 | 12.30 | 0.00 | - | 5 | 5 | 0.00% |
| TRIP250117C00008000 | 2023-12-20 11:05AM EDT | 8.00 | 14.40 | 11.50 | 16.00 | 0.00 | - | 10 | 10 | 202.83% |
| TRIP250117C00010000 | 2024-05-09 10:08AM EDT | 10.00 | 8.34 | 8.80 | 9.20 | -7.56 | -47.55% | 23 | 28 | 73.68% |
| TRIP250117C00013000 | 2024-05-08 3:24PM EDT | 13.00 | 6.30 | 6.30 | 6.70 | 0.00 | - | 80 | 143 | 62.06% |
| TRIP250117C00015000 | 2024-05-08 3:51PM EDT | 15.00 | 4.80 | 4.80 | 5.20 | 0.00 | - | 171 | 225 | 56.08% |
| TRIP250117C00016000 | 2024-05-09 12:15PM EDT | 16.00 | 4.20 | 4.20 | 4.50 | 0.00 | - | 4 | 0 | 54.18% |
| TRIP250117C00018000 | 2024-05-09 3:59PM EDT | 18.00 | 3.21 | 3.00 | 3.30 | +0.11 | +3.55% | 749 | 1,977 | 52.54% |
| TRIP250117C00020000 | 2024-05-09 3:48PM EDT | 20.00 | 2.30 | 2.00 | 2.35 | +0.10 | +4.55% | 79 | 1,532 | 49.46% |
| TRIP250117C00021000 | 2024-05-09 11:48AM EDT | 21.00 | 1.85 | 1.75 | 1.95 | 0.00 | - | 1 | 0 | 48.05% |
| TRIP250117C00022000 | 2024-05-08 3:19PM EDT | 22.00 | 1.65 | 1.45 | 1.60 | 0.00 | - | 115 | 234 | 46.75% |
| TRIP250117C00023000 | 2024-05-08 11:44AM EDT | 23.00 | 1.50 | 1.15 | 1.35 | 0.00 | - | 12 | 457 | 46.48% |
| TRIP250117C00025000 | 2024-05-09 10:34AM EDT | 25.00 | 0.75 | 0.45 | 1.40 | -0.12 | -13.79% | 9 | 1,924 | 54.52% |
| TRIP250117C00027000 | 2024-05-08 2:46PM EDT | 27.00 | 0.50 | 0.00 | 1.15 | 0.00 | - | 23 | 1,530 | 55.86% |
| TRIP250117C00030000 | 2024-05-09 9:50AM EDT | 30.00 | 0.75 | 0.00 | 1.00 | +0.46 | +158.62% | 1 | 1,167 | 60.47% |
| TRIP250117C00032000 | 2024-03-13 3:09PM EDT | 32.00 | 1.70 | 0.00 | 3.30 | 0.00 | - | 37 | 101 | 78.08% |
| TRIP250117C00035000 | 2024-05-08 9:30AM EDT | 35.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 3 | 276 | 58.01% |
| TRIP250117C00040000 | 2024-03-28 9:30AM EDT | 40.00 | 0.23 | 0.00 | 2.15 | 0.00 | - | 1 | 140 | 81.05% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP250117P00003000 | 2023-10-12 12:32PM EDT | 3.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 121.48% |
| TRIP250117P00005000 | 2023-11-06 10:38AM EDT | 5.00 | 0.20 | 0.05 | 1.45 | 0.00 | - | 1 | 3 | 145.70% |
| TRIP250117P00008000 | 2024-05-09 11:50AM EDT | 8.00 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 6 | 61,134 | 60.55% |
| TRIP250117P00010000 | 2024-05-09 11:50AM EDT | 10.00 | 0.25 | 0.25 | 0.40 | -0.11 | -30.56% | 7 | 12,382 | 58.11% |
| TRIP250117P00013000 | 2024-05-09 2:27PM EDT | 13.00 | 0.65 | 0.40 | 0.70 | -0.09 | -12.16% | 63 | 2,029 | 49.12% |
| TRIP250117P00014000 | 2024-05-09 1:30PM EDT | 14.00 | 0.86 | 0.75 | 0.90 | -0.02 | -2.27% | 4 | 0 | 46.83% |
| TRIP250117P00015000 | 2024-05-09 3:31PM EDT | 15.00 | 1.15 | 1.00 | 1.20 | -0.05 | -4.17% | 42 | 3,057 | 45.92% |
| TRIP250117P00016000 | 2024-05-09 2:27PM EDT | 16.00 | 1.60 | 1.30 | 1.55 | +0.13 | +8.84% | 531 | 0 | 44.92% |
| TRIP250117P00017000 | 2024-05-09 1:19PM EDT | 17.00 | 1.85 | 1.70 | 1.90 | 0.00 | - | 5 | 0 | 42.90% |
| TRIP250117P00018000 | 2024-05-09 1:25PM EDT | 18.00 | 2.35 | 2.15 | 2.30 | -0.05 | -2.08% | 42 | 4,949 | 40.87% |
| TRIP250117P00020000 | 2024-05-08 2:43PM EDT | 20.00 | 3.50 | 3.20 | 3.40 | 0.00 | - | 51 | 746 | 38.92% |
| TRIP250117P00022000 | 2024-03-06 11:59AM EDT | 22.00 | 1.10 | 0.05 | 2.95 | 0.00 | - | 8 | 1,085 | 0.00% |
| TRIP250117P00023000 | 2024-05-08 9:30AM EDT | 23.00 | 5.82 | 5.20 | 5.40 | 0.00 | - | 20 | 380 | 34.47% |
| TRIP250117P00025000 | 2024-05-08 3:09PM EDT | 25.00 | 7.35 | 6.80 | 7.10 | 0.00 | - | 22 | 900 | 33.99% |
| TRIP250117P00027000 | 2024-05-08 3:14PM EDT | 27.00 | 9.00 | 7.60 | 10.70 | 0.00 | - | 1 | 6 | 71.73% |
| TRIP250117P00030000 | 2024-04-15 12:59PM EDT | 30.00 | 4.80 | 10.40 | 13.70 | 0.00 | - | 4 | 1 | 79.98% |
| TRIP250117P00032000 | 2024-05-08 10:17AM EDT | 32.00 | 13.88 | 12.30 | 15.70 | 0.00 | - | 6 | 1 | 84.77% |
| TRIP250117P00035000 | 2024-05-08 12:02PM EDT | 35.00 | 16.30 | 15.30 | 18.70 | 0.00 | - | 2 | 1 | 51.76% |
© 2024 Yahoo. All rights reserved.