Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240517C00014000 | 2024-05-08 9:51AM EDT | 14.00 | 3.80 | 4.10 | 4.40 | 0.00 | - | - | 1 | 131.25% |
| TRIP240517C00015000 | 2024-04-30 1:20PM EDT | 15.00 | 3.30 | 3.10 | 3.40 | -8.30 | -71.55% | 1 | 7 | 103.13% |
| TRIP240517C00016000 | 2024-05-10 12:27PM EDT | 16.00 | 2.10 | 2.05 | 2.35 | -0.08 | -3.67% | 20 | 410 | 57.03% |
| TRIP240517C00017000 | 2024-05-10 3:51PM EDT | 17.00 | 1.20 | 1.20 | 1.35 | -0.40 | -25.00% | 16 | 393 | 51.56% |
| TRIP240517C00018000 | 2024-05-02 10:42AM EDT | 18.00 | 0.50 | 0.45 | 0.50 | -8.00 | -94.12% | 544 | 3,557 | 43.56% |
| TRIP240517C00019000 | 2024-05-10 3:54PM EDT | 19.00 | 0.15 | 0.15 | 0.20 | -0.15 | -50.00% | 468 | 2,104 | 50.20% |
| TRIP240517C00019500 | 2024-05-10 3:19PM EDT | 19.50 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 14 | 3,242 | 52.93% |
| TRIP240517C00020000 | 2024-04-19 12:10PM EDT | 20.00 | 0.10 | 0.05 | 0.15 | -5.70 | -98.28% | 5 | 104 | 65.23% |
| TRIP240517C00020500 | 2024-05-10 3:42PM EDT | 20.50 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 3 | 73 | 70.70% |
| TRIP240517C00021000 | 2024-05-10 2:24PM EDT | 21.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 1 | 95 | 80.47% |
| TRIP240517C00021500 | 2024-05-10 1:56PM EDT | 21.50 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 113 | 3 | 90.23% |
| TRIP240517C00022000 | 2024-05-03 11:26AM EDT | 22.00 | 3.60 | 0.00 | 0.65 | 0.00 | - | 1 | 14 | 150.00% |
| TRIP240517C00022500 | 2024-05-09 3:31PM EDT | 22.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 31 | 31 | 160.94% |
| TRIP240517C00023000 | 2024-05-09 11:23AM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 41 | 95.31% |
| TRIP240517C00023500 | 2024-05-09 12:03PM EDT | 23.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 51 | 101.56% |
| TRIP240517C00024000 | 2024-05-02 2:30PM EDT | 24.00 | 0.05 | 0.00 | 0.05 | -2.89 | -98.30% | 5 | 496 | 108.59% |
| TRIP240517C00024500 | 2024-05-02 1:56PM EDT | 24.50 | 0.05 | 0.00 | 0.05 | -2.50 | -98.04% | 13 | 45 | 115.63% |
| TRIP240517C00025000 | 2024-05-03 3:45PM EDT | 25.00 | 0.10 | 0.00 | 0.05 | -1.55 | -93.94% | 103 | 219 | 121.88% |
| TRIP240517C00026000 | 2024-05-03 3:23PM EDT | 26.00 | 0.01 | 0.00 | 0.05 | -1.14 | -99.13% | 69 | 1,720 | 134.38% |
| TRIP240517C00027000 | 2024-05-06 10:11AM EDT | 27.00 | 0.05 | 0.00 | 0.05 | -1.25 | -96.15% | 12 | 2,070 | 145.31% |
| TRIP240517C00028000 | 2024-05-03 2:18PM EDT | 28.00 | 0.03 | 0.00 | 0.05 | -0.52 | -94.55% | 10 | 1,263 | 156.25% |
| TRIP240517C00029000 | 2024-05-06 9:30AM EDT | 29.00 | 0.03 | 0.00 | 0.05 | -0.54 | -94.74% | 1 | 433 | 167.19% |
| TRIP240517C00030000 | 2024-05-03 2:06PM EDT | 30.00 | 0.01 | 0.00 | 0.05 | -0.19 | -95.00% | 2 | 5,644 | 176.56% |
| TRIP240517C00031000 | 2024-05-03 11:25AM EDT | 31.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 2 | 169 | 185.94% |
| TRIP240517C00032000 | 2024-04-05 10:17AM EDT | 32.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 4 | 54 | 230.47% |
| TRIP240517C00033000 | 2024-04-29 10:51AM EDT | 33.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 204.69% |
| TRIP240517C00035000 | 2024-05-06 3:19PM EDT | 35.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 221.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240517P00013000 | 2024-05-08 12:24PM EDT | 13.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 17 | 134.38% |
| TRIP240517P00014000 | 2024-05-09 11:58AM EDT | 14.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 43 | 107.81% |
| TRIP240517P00015000 | 2024-05-08 3:47PM EDT | 15.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 772 | 119.14% |
| TRIP240517P00016000 | 2024-05-10 2:51PM EDT | 16.00 | 0.03 | 0.00 | 0.10 | -0.05 | -62.50% | 1,020 | 1,114 | 68.75% |
| TRIP240517P00017000 | 2024-05-10 3:45PM EDT | 17.00 | 0.08 | 0.05 | 0.15 | -0.02 | -20.00% | 412 | 175 | 52.73% |
| TRIP240517P00018000 | 2024-05-10 3:18PM EDT | 18.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 155 | 220 | 46.88% |
| TRIP240517P00019000 | 2024-05-09 3:22PM EDT | 19.00 | 1.00 | 0.90 | 1.05 | 0.00 | - | 9 | 38 | 57.42% |
| TRIP240517P00019500 | 2024-05-09 11:58AM EDT | 19.50 | 1.61 | 1.30 | 1.50 | 0.00 | - | 1 | 12 | 65.63% |
| TRIP240517P00020000 | 2024-05-09 9:36AM EDT | 20.00 | 2.14 | 1.55 | 2.00 | 0.00 | - | 1 | 17 | 79.10% |
| TRIP240517P00020500 | 2024-05-10 3:18PM EDT | 20.50 | 2.45 | 2.10 | 2.70 | 0.00 | - | 2 | 4 | 71.88% |
| TRIP240517P00021000 | 2024-05-10 3:14PM EDT | 21.00 | 2.95 | 2.75 | 3.20 | -0.36 | -10.88% | 4 | 15 | 98.44% |
| TRIP240517P00021500 | 2024-05-09 9:30AM EDT | 21.50 | 3.44 | 3.20 | 3.60 | 0.00 | - | 2 | 17 | 91.41% |
| TRIP240517P00022000 | 2024-05-06 9:45AM EDT | 22.00 | 4.30 | 3.70 | 4.00 | +4.10 | +2,050.00% | 10 | 24 | 82.81% |
| TRIP240517P00022500 | 2024-05-08 10:49AM EDT | 22.50 | 4.16 | 4.20 | 4.80 | 0.00 | - | - | 4 | 134.38% |
| TRIP240517P00023000 | 2024-04-22 10:30AM EDT | 23.00 | 6.10 | 4.70 | 5.00 | +5.60 | +1,120.00% | 1 | 5 | 97.66% |
| TRIP240517P00023500 | 2024-04-22 10:32AM EDT | 23.50 | 0.55 | 5.20 | 5.60 | -0.10 | -15.38% | 3 | 71 | 126.17% |
| TRIP240517P00024000 | 2024-05-06 10:15AM EDT | 24.00 | 6.36 | 5.70 | 6.00 | +5.73 | +909.52% | 11 | 36 | 111.72% |
| TRIP240517P00024500 | 2024-04-29 3:28PM EDT | 24.50 | 6.85 | 6.20 | 6.60 | +6.30 | +1,145.45% | 6 | 92 | 141.41% |
| TRIP240517P00025000 | 2024-05-03 3:21PM EDT | 25.00 | 7.00 | 6.70 | 7.20 | +6.00 | +600.00% | 9 | 1,960 | 164.84% |
| TRIP240517P00026000 | 2024-05-06 9:45AM EDT | 26.00 | 7.70 | 7.70 | 7.90 | +6.25 | +431.03% | 9 | 506 | 162.50% |
| TRIP240517P00027000 | 2024-05-03 1:52PM EDT | 27.00 | 8.97 | 8.70 | 8.90 | +6.82 | +317.21% | 9 | 112 | 175.78% |
| TRIP240517P00028000 | 2024-04-30 10:58AM EDT | 28.00 | 2.10 | 9.70 | 10.00 | 0.00 | - | 37 | 112 | 160.94% |
| TRIP240517P00029000 | 2024-04-29 11:00AM EDT | 29.00 | 2.45 | 10.70 | 11.30 | 0.00 | - | 24 | 68 | 235.16% |
| TRIP240517P00030000 | 2024-04-30 9:46AM EDT | 30.00 | 13.00 | 11.60 | 12.00 | +9.60 | +282.35% | 2 | 23 | 247.66% |
| TRIP240517P00033000 | 2024-04-26 11:48AM EDT | 33.00 | 6.20 | 14.70 | 15.30 | 0.00 | - | 3 | 3 | 281.64% |
© 2024 Yahoo. All rights reserved.