Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP260116C00003000 | 2023-12-29 12:07PM EDT | 3.00 | 18.95 | 17.00 | 21.60 | 0.00 | - | 2 | 2 | 0.00% |
| TRIP260116C00005000 | 2023-11-30 10:49AM EDT | 5.00 | 13.70 | 16.80 | 18.00 | 0.00 | - | - | 2 | 252.54% |
| TRIP260116C00008000 | 2023-12-19 3:54PM EDT | 8.00 | 13.10 | 11.10 | 15.90 | 0.00 | - | 1 | 1 | 123.39% |
| TRIP260116C00010000 | 2024-05-08 3:37PM EDT | 10.00 | 9.61 | 8.70 | 10.20 | 0.00 | - | 1 | 13 | 57.25% |
| TRIP260116C00013000 | 2024-05-08 12:22PM EDT | 13.00 | 7.90 | 7.50 | 8.10 | 0.00 | - | 3 | 9 | 59.50% |
| TRIP260116C00015000 | 2024-05-09 3:20PM EDT | 15.00 | 6.40 | 6.10 | 6.80 | +0.10 | +1.59% | 3 | 13 | 54.57% |
| TRIP260116C00017000 | 2024-05-09 10:09AM EDT | 17.00 | 4.50 | 5.10 | 5.60 | -0.79 | -14.93% | 5 | 23 | 51.88% |
| TRIP260116C00020000 | 2024-05-09 10:09AM EDT | 20.00 | 3.53 | 3.60 | 4.20 | -0.27 | -7.11% | 1 | 250 | 51.23% |
| TRIP260116C00022000 | 2024-05-09 10:38AM EDT | 22.00 | 2.85 | 3.00 | 3.40 | -0.35 | -10.94% | 2 | 262 | 49.02% |
| TRIP260116C00025000 | 2024-05-08 2:23PM EDT | 25.00 | 2.20 | 1.80 | 3.20 | 0.00 | - | 3 | 34 | 54.54% |
| TRIP260116C00027000 | 2024-05-08 2:53PM EDT | 27.00 | 2.19 | 0.60 | 2.70 | 0.00 | - | 3 | 17 | 53.42% |
| TRIP260116C00030000 | 2024-05-08 12:42PM EDT | 30.00 | 1.25 | 1.10 | 2.65 | 0.00 | - | 3 | 48 | 58.28% |
| TRIP260116C00035000 | 2024-05-09 2:20PM EDT | 35.00 | 0.70 | 0.65 | 1.85 | -0.10 | -12.50% | 14 | 107 | 56.42% |
| TRIP260116C00040000 | 2024-05-09 3:28PM EDT | 40.00 | 0.50 | 0.25 | 0.80 | +0.05 | +11.11% | 6 | 123 | 47.58% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP260116P00003000 | 2023-11-07 3:23PM EDT | 3.00 | 0.20 | 0.00 | 0.85 | 0.00 | - | 1 | 13 | 108.98% |
| TRIP260116P00005000 | 2024-05-08 11:18AM EDT | 5.00 | 0.38 | 0.00 | 0.65 | +0.38 | - | - | 1 | 72.66% |
| TRIP260116P00008000 | 2024-02-09 11:49AM EDT | 8.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 1 | 2,045 | 98.05% |
| TRIP260116P00010000 | 2024-03-19 2:06PM EDT | 10.00 | 0.18 | 0.00 | 0.65 | 0.00 | - | 6 | 55 | 46.19% |
| TRIP260116P00013000 | 2024-05-08 11:15AM EDT | 13.00 | 1.35 | 0.00 | 1.60 | 0.00 | - | 18 | 22 | 46.14% |
| TRIP260116P00015000 | 2024-05-08 11:13AM EDT | 15.00 | 1.95 | 1.75 | 2.20 | 0.00 | - | 6 | 49 | 42.53% |
| TRIP260116P00017000 | 2024-05-09 10:56AM EDT | 17.00 | 2.85 | 2.40 | 3.80 | +0.12 | +4.40% | 2 | 297 | 49.15% |
| TRIP260116P00020000 | 2024-05-09 3:41PM EDT | 20.00 | 4.26 | 4.00 | 6.60 | -0.42 | -8.97% | 46 | 67 | 58.96% |
| TRIP260116P00022000 | 2024-05-08 1:44PM EDT | 22.00 | 5.47 | 5.20 | 5.70 | 0.00 | - | 10 | 15 | 34.38% |
| TRIP260116P00025000 | 2024-04-10 1:29PM EDT | 25.00 | 2.65 | 6.90 | 8.40 | 0.00 | - | 2 | 9 | 38.48% |
| TRIP260116P00027000 | 2024-05-02 12:08PM EDT | 27.00 | 3.50 | 6.70 | 11.50 | 0.00 | - | 3 | 57 | 54.64% |
| TRIP260116P00030000 | 2023-11-29 11:09AM EDT | 30.00 | 11.70 | 9.60 | 11.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.