Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP250620C00003000 | 2023-07-28 12:22PM EDT | 3.00 | 15.80 | 11.60 | 13.20 | 0.00 | - | 3 | 0 | 0.00% |
| TRIP250620C00005000 | 2024-03-04 10:30AM EDT | 5.00 | 22.50 | 20.50 | 25.50 | 0.00 | - | 1 | 10 | 0.00% |
| TRIP250620C00008000 | 2023-07-18 3:13PM EDT | 8.00 | 11.40 | 8.20 | 9.00 | 0.00 | - | 7 | 14 | 0.00% |
| TRIP250620C00010000 | 2024-04-29 10:41AM EDT | 10.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| TRIP250620C00013000 | 2024-05-08 3:13PM EDT | 13.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| TRIP250620C00015000 | 2024-05-08 11:54AM EDT | 15.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 101 | 235 | 0.00% |
| TRIP250620C00017000 | 2024-05-09 3:33PM EDT | 17.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 35 | 770 | 0.00% |
| TRIP250620C00020000 | 2024-05-09 3:40PM EDT | 20.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 45 | 785 | 3.13% |
| TRIP250620C00022000 | 2024-05-09 9:35AM EDT | 22.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 3.13% |
| TRIP250620C00025000 | 2024-05-08 3:22PM EDT | 25.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 3 | 4,546 | 6.25% |
| TRIP250620C00027000 | 2024-05-08 11:13AM EDT | 27.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 12 | 33 | 6.25% |
| TRIP250620C00030000 | 2024-05-09 3:59PM EDT | 30.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,567 | 1,312 | 12.50% |
| TRIP250620C00032000 | 2024-03-04 10:30AM EDT | 32.00 | 2.55 | 1.60 | 3.50 | 0.00 | - | 1 | 99 | 74.32% |
| TRIP250620C00035000 | 2024-03-18 2:55PM EDT | 35.00 | 1.44 | 0.00 | 1.95 | 0.00 | - | 1 | 130 | 55.42% |
| TRIP250620C00037000 | 2024-02-21 11:47AM EDT | 37.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | 5 | 477 | 81.88% |
| TRIP250620C00040000 | 2024-05-08 3:29PM EDT | 40.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 32 | 101 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP250620P00003000 | 2023-01-12 12:38PM EDT | 3.00 | 0.18 | 0.00 | 0.23 | 0.00 | - | - | 0 | 98.44% |
| TRIP250620P00005000 | 2024-02-15 1:29PM EDT | 5.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 92.97% |
| TRIP250620P00008000 | 2024-05-08 1:25PM EDT | 8.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 34 | 1,590 | 25.00% |
| TRIP250620P00010000 | 2024-04-04 1:28PM EDT | 10.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 323 | 95.46% |
| TRIP250620P00013000 | 2024-05-08 2:23PM EDT | 13.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 95 | 2,327 | 6.25% |
| TRIP250620P00015000 | 2024-05-08 1:38PM EDT | 15.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 20 | 1,640 | 6.25% |
| TRIP250620P00017000 | 2024-05-08 12:36PM EDT | 17.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 1.56% |
| TRIP250620P00020000 | 2024-05-08 10:34AM EDT | 20.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 0.00% |
| TRIP250620P00022000 | 2024-05-09 2:04PM EDT | 22.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 8 | 149 | 0.00% |
| TRIP250620P00025000 | 2024-05-07 1:47PM EDT | 25.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 20 | 215 | 0.00% |
| TRIP250620P00027000 | 2024-04-26 2:44PM EDT | 27.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.