Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240607C00017000 | 2024-05-31 1:51PM EDT | 2024-06-07 | 1.23 | 1.00 | 1.70 | 0.00 | - | 253 | 132 | 115.23% |
| TRIP240614C00017000 | 2024-06-04 3:37PM EDT | 2024-06-14 | 1.10 | 0.65 | 1.20 | -0.27 | -19.71% | 3 | 9 | 47.07% |
| TRIP240621C00017000 | 2024-06-04 3:54PM EDT | 2024-06-21 | 1.30 | 0.20 | 1.30 | +0.13 | +11.11% | 6 | 413 | 44.53% |
| TRIP240628C00017000 | 2024-05-31 12:07PM EDT | 2024-06-28 | 1.50 | 1.25 | 1.40 | 0.00 | - | 9 | 7 | 43.95% |
| TRIP240705C00017000 | 2024-05-31 11:55AM EDT | 2024-07-05 | 1.55 | 1.30 | 1.45 | 0.00 | - | 3 | 3 | 41.50% |
| TRIP240719C00017000 | 2024-06-03 1:22PM EDT | 2024-07-19 | 1.85 | 1.45 | 1.60 | 0.00 | - | 5 | 338 | 41.21% |
| TRIP240920C00017000 | 2024-06-03 1:42PM EDT | 2024-09-20 | 2.67 | 2.30 | 2.50 | 0.00 | - | 100 | 132 | 51.42% |
| TRIP241220C00017000 | 2024-05-22 9:36AM EDT | 2024-12-20 | 3.28 | 3.00 | 3.20 | 0.00 | - | 1 | 5 | 51.86% |
| TRIP250117C00017000 | 2024-05-24 2:23PM EDT | 2025-01-17 | 3.22 | 3.20 | 3.50 | 0.00 | - | 3 | 3 | 51.37% |
| TRIP250620C00017000 | 2024-05-17 2:30PM EDT | 2025-06-20 | 4.28 | 4.10 | 4.40 | 0.00 | - | 1 | 830 | 52.73% |
| TRIP260116C00017000 | 2024-05-30 3:14PM EDT | 2026-01-16 | 4.80 | 4.30 | 5.30 | -0.20 | -4.00% | 1 | 38 | 54.79% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240607P00017000 | 2024-06-03 3:39PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.10 | 0.00 | - | 5 | 41 | 54.30% |
| TRIP240614P00017000 | 2024-05-31 1:16PM EDT | 2024-06-14 | 0.11 | 0.05 | 0.10 | 0.00 | - | 1 | 240 | 37.31% |
| TRIP240621P00017000 | 2024-06-04 1:47PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 46 | 4,144 | 37.89% |
| TRIP240628P00017000 | 2024-05-31 2:39PM EDT | 2024-06-28 | 0.24 | 0.20 | 0.25 | 0.00 | - | 1 | 7 | 35.35% |
| TRIP240705P00017000 | 2024-06-04 11:49AM EDT | 2024-07-05 | 0.23 | 0.20 | 0.30 | -0.02 | -8.00% | 5 | 1 | 34.08% |
| TRIP240719P00017000 | 2024-06-04 3:07PM EDT | 2024-07-19 | 0.40 | 0.35 | 0.45 | +0.05 | +14.29% | 11 | 703 | 35.35% |
| TRIP240920P00017000 | 2024-06-03 11:56AM EDT | 2024-09-20 | 1.00 | 1.00 | 1.15 | 0.00 | - | 37 | 397 | 42.43% |
| TRIP241220P00017000 | 2024-06-03 9:52AM EDT | 2024-12-20 | 1.50 | 0.00 | 2.05 | 0.00 | - | 3 | 140 | 49.29% |
| TRIP250117P00017000 | 2024-05-14 3:59PM EDT | 2025-01-17 | 1.50 | 0.00 | 1.90 | 0.00 | - | 2 | 6 | 43.36% |
| TRIP250620P00017000 | 2024-05-22 10:35AM EDT | 2025-06-20 | 2.25 | 2.20 | 4.30 | 0.00 | - | 5 | 44 | 53.05% |
| TRIP260116P00017000 | 2024-05-09 10:56AM EDT | 2026-01-16 | 2.85 | 2.70 | 2.95 | 0.00 | - | 2 | 299 | 39.09% |
© 2024 Yahoo. All rights reserved.