Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240503C00027000 | 2024-04-26 3:32PM EDT | 2024-05-03 | 0.95 | 0.90 | 1.05 | +0.70 | +280.00% | 1,377 | 72 | 52.34% |
| TRIP240510C00027000 | 2024-04-25 3:39PM EDT | 2024-05-10 | 1.04 | 1.65 | 1.95 | 0.00 | - | 15 | 119 | 76.37% |
| TRIP240517C00027000 | 2024-04-26 3:16PM EDT | 2024-05-17 | 1.82 | 1.80 | 1.90 | +0.72 | +65.45% | 195 | 933 | 63.57% |
| TRIP240621C00027000 | 2024-04-26 2:45PM EDT | 2024-06-21 | 2.45 | 2.30 | 2.45 | +1.15 | +88.46% | 1,576 | 2,271 | 50.88% |
| TRIP240920C00027000 | 2024-04-19 2:49PM EDT | 2024-09-20 | 1.75 | 2.15 | 4.00 | 0.00 | - | 2 | 208 | 55.18% |
| TRIP250117C00027000 | 2024-04-11 12:57PM EDT | 2025-01-17 | 3.70 | 1.75 | 5.00 | 0.00 | - | 1 | 1,513 | 51.98% |
| TRIP250620C00027000 | 2024-02-29 12:42PM EDT | 2025-06-20 | 4.69 | 2.65 | 5.40 | 0.00 | - | 1 | 22 | 44.86% |
| TRIP260116C00027000 | 2024-04-15 10:59AM EDT | 2026-01-16 | 4.36 | 3.20 | 5.70 | 0.00 | - | 2 | 17 | 38.78% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240503P00027000 | 2024-04-26 3:39PM EDT | 2024-05-03 | 0.60 | 0.45 | 0.60 | -0.35 | -36.84% | 458 | 7 | 52.34% |
| TRIP240510P00027000 | 2024-04-25 3:39PM EDT | 2024-05-10 | 1.75 | 1.15 | 1.30 | 0.00 | - | 15 | 44 | 70.22% |
| TRIP240517P00027000 | 2024-04-26 10:32AM EDT | 2024-05-17 | 1.61 | 1.25 | 1.40 | -0.09 | -5.29% | 7 | 220 | 60.64% |
| TRIP240524P00027000 | 2024-04-18 3:00PM EDT | 2024-05-24 | 2.50 | 1.30 | 1.55 | 0.00 | - | - | 1 | 55.57% |
| TRIP240621P00027000 | 2024-04-25 2:56PM EDT | 2024-06-21 | 2.18 | 1.60 | 1.95 | 0.00 | - | 5 | 678 | 51.51% |
| TRIP240920P00027000 | 2024-03-25 3:39PM EDT | 2024-09-20 | 1.75 | 2.15 | 3.20 | 0.00 | - | 5 | 1,005 | 50.00% |
| TRIP250117P00027000 | 2024-04-02 3:52PM EDT | 2025-01-17 | 2.50 | 0.95 | 2.90 | 0.00 | - | 1 | 6 | 33.84% |
| TRIP250620P00027000 | 2024-04-26 2:44PM EDT | 2025-06-20 | 3.33 | 3.20 | 5.50 | +0.36 | +12.12% | 1 | 3 | 49.78% |
| TRIP260116P00027000 | 2024-03-05 11:16AM EDT | 2026-01-16 | 4.00 | 2.30 | 3.70 | 0.00 | - | 20 | 54 | 27.67% |
© 2024 Yahoo. All rights reserved.