Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240524C00020000 | 2024-05-16 2:29PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TRIP240531C00020000 | 2024-05-21 2:23PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TRIP240607C00020000 | 2024-05-21 2:53PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TRIP240614C00020000 | 2024-05-22 3:49PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| TRIP240621C00020000 | 2024-05-21 2:26PM EDT | 2024-06-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TRIP240628C00020000 | 2024-05-14 2:11PM EDT | 2024-06-28 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TRIP240719C00020000 | 2024-05-22 2:04PM EDT | 2024-07-19 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TRIP240920C00020000 | 2024-05-22 3:32PM EDT | 2024-09-20 | 1.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| TRIP241220C00020000 | 2024-05-16 12:14PM EDT | 2024-12-20 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TRIP250117C00020000 | 2024-05-21 10:08AM EDT | 2025-01-17 | 1.95 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| TRIP250620C00020000 | 2024-05-22 3:42PM EDT | 2025-06-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TRIP260116C00020000 | 2024-05-22 12:40PM EDT | 2026-01-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240524P00020000 | 2024-05-20 1:31PM EDT | 2024-05-24 | 1.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TRIP240531P00020000 | 2024-05-20 3:50PM EDT | 2024-05-31 | 1.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TRIP240607P00020000 | 2024-05-22 12:52PM EDT | 2024-06-07 | 1.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TRIP240614P00020000 | 2024-05-22 12:53PM EDT | 2024-06-14 | 1.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TRIP240621P00020000 | 2024-05-22 12:53PM EDT | 2024-06-21 | 1.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TRIP240719P00020000 | 2024-05-08 10:13AM EDT | 2024-07-19 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TRIP240920P00020000 | 2024-05-22 2:21PM EDT | 2024-09-20 | 2.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TRIP241220P00020000 | 2024-05-13 12:41PM EDT | 2024-12-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRIP250117P00020000 | 2024-05-16 9:34AM EDT | 2025-01-17 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRIP250620P00020000 | 2024-05-21 9:43AM EDT | 2025-06-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TRIP260116P00020000 | 2024-05-09 3:41PM EDT | 2026-01-16 | 4.26 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.