Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240503C00025000 | 2024-04-25 3:42PM EDT | 2024-05-03 | 1.36 | 2.40 | 2.60 | 0.00 | - | 3 | 52 | 60.94% |
| TRIP240510C00025000 | 2024-04-17 10:16AM EDT | 2024-05-10 | 1.85 | 2.95 | 3.10 | 0.00 | - | - | 3 | 72.85% |
| TRIP240517C00025000 | 2024-04-26 3:56PM EDT | 2024-05-17 | 3.15 | 3.00 | 3.20 | +1.00 | +46.51% | 6 | 209 | 63.18% |
| TRIP240621C00025000 | 2024-04-24 3:20PM EDT | 2024-06-21 | 3.50 | 2.80 | 4.50 | +0.40 | +12.90% | 1 | 1,217 | 54.10% |
| TRIP240920C00025000 | 2024-04-02 9:30AM EDT | 2024-09-20 | 4.00 | 3.00 | 6.00 | 0.00 | - | 2 | 70 | 71.02% |
| TRIP250117C00025000 | 2024-03-20 3:06PM EDT | 2025-01-17 | 5.70 | 3.30 | 3.70 | 0.00 | - | 1 | 1,899 | 25.44% |
| TRIP250620C00025000 | 2024-03-20 10:28AM EDT | 2025-06-20 | 6.00 | 3.40 | 5.20 | 0.00 | - | 1 | 4,546 | 34.52% |
| TRIP260116C00025000 | 2024-02-28 4:13PM EDT | 2026-01-16 | 6.50 | 4.50 | 9.50 | 0.00 | - | 2 | 31 | 61.44% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240503P00025000 | 2024-04-23 3:03PM EDT | 2024-05-03 | 0.33 | 0.05 | 0.10 | 0.00 | - | 30 | 207 | 50.00% |
| TRIP240510P00025000 | 2024-04-23 2:33PM EDT | 2024-05-10 | 0.75 | 0.45 | 0.55 | 0.00 | - | 1 | 12 | 68.26% |
| TRIP240517P00025000 | 2024-04-26 1:17PM EDT | 2024-05-17 | 0.62 | 0.50 | 0.65 | -0.23 | -27.06% | 1 | 297 | 59.47% |
| TRIP240621P00025000 | 2024-04-19 10:55AM EDT | 2024-06-21 | 1.60 | 0.30 | 1.20 | 0.00 | - | 2 | 1,884 | 54.15% |
| TRIP240920P00025000 | 2024-04-25 2:49PM EDT | 2024-09-20 | 1.60 | 1.30 | 2.05 | 0.00 | - | 5 | 6 | 47.27% |
| TRIP250117P00025000 | 2024-04-10 1:31PM EDT | 2025-01-17 | 2.00 | 1.60 | 2.05 | 0.00 | - | 5 | 910 | 35.13% |
| TRIP250620P00025000 | 2023-12-27 11:03AM EDT | 2025-06-20 | 5.80 | 5.50 | 5.70 | 0.00 | - | 1 | 215 | 61.33% |
| TRIP260116P00025000 | 2024-04-10 1:29PM EDT | 2026-01-16 | 2.65 | 1.85 | 3.80 | 0.00 | - | 1 | 9 | 36.23% |
© 2024 Yahoo. All rights reserved.