Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:19.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240517C00019000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.20 | -0.15 | -50.00% | 468 | 2,104 | 49.61% |
| TRIP240524C00019000 | 2024-05-10 1:26PM EDT | 2024-05-24 | 0.21 | 0.20 | 0.30 | -0.04 | -16.00% | 8 | 97 | 43.16% |
| TRIP240531C00019000 | 2024-05-10 3:24PM EDT | 2024-05-31 | 0.25 | 0.25 | 0.35 | -0.11 | -30.56% | 404 | 132 | 38.48% |
| TRIP240607C00019000 | 2024-05-10 10:46AM EDT | 2024-06-07 | 0.30 | 0.35 | 0.45 | -0.15 | -33.33% | 6 | 29 | 38.67% |
| TRIP240614C00019000 | 2024-05-09 3:35PM EDT | 2024-06-14 | 0.62 | 0.40 | 0.70 | 0.00 | - | 5 | 5 | 46.19% |
| TRIP240621C00019000 | 2024-05-10 3:33PM EDT | 2024-06-21 | 0.55 | 0.50 | 0.60 | -0.15 | -21.43% | 82 | 1,416 | 37.99% |
| TRIP240628C00019000 | 2024-05-09 3:56PM EDT | 2024-06-28 | 0.80 | 0.60 | 0.90 | 0.00 | - | 15 | 15 | 46.73% |
| TRIP240719C00019000 | 2024-05-10 2:47PM EDT | 2024-07-19 | 0.75 | 0.75 | 0.85 | -0.25 | -25.00% | 68 | 801 | 37.50% |
| TRIP240920C00019000 | 2024-05-10 12:51PM EDT | 2024-09-20 | 1.60 | 1.60 | 1.75 | -0.10 | -5.88% | 15 | 117 | 47.85% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240517P00019000 | 2024-05-09 3:22PM EDT | 2024-05-17 | 1.00 | 0.90 | 1.05 | 0.00 | - | 9 | 38 | 53.13% |
| TRIP240531P00019000 | 2024-05-08 11:24AM EDT | 2024-05-31 | 1.45 | 1.00 | 1.50 | 0.00 | - | - | 1 | 58.50% |
| TRIP240607P00019000 | 2024-05-09 9:31AM EDT | 2024-06-07 | 1.34 | 1.10 | 1.35 | 0.00 | - | 5 | 11 | 42.87% |
| TRIP240614P00019000 | 2024-05-08 3:46PM EDT | 2024-06-14 | 1.74 | 1.15 | 1.45 | 0.00 | - | - | 5 | 42.97% |
| TRIP240621P00019000 | 2024-05-09 3:37PM EDT | 2024-06-21 | 1.29 | 1.20 | 1.40 | 0.00 | - | 5 | 328 | 37.11% |
| TRIP240719P00019000 | 2024-05-08 1:02PM EDT | 2024-07-19 | 1.75 | 1.40 | 1.80 | 0.00 | - | - | 3 | 41.65% |
| TRIP240920P00019000 | 2024-05-09 2:54PM EDT | 2024-09-20 | 2.25 | 2.05 | 2.35 | 0.00 | - | 56 | 175 | 42.85% |
| TRIP241220P00019000 | 2024-05-08 3:24PM EDT | 2024-12-20 | 2.85 | 1.65 | 2.80 | 0.00 | - | - | 348 | 40.94% |
© 2024 Yahoo. All rights reserved.