Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240503C00030000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.13 | 0.10 | 0.15 | -0.40 | -75.47% | 29 | 4 | 58.59% |
| TRIP240510C00030000 | 2024-04-26 3:12PM EDT | 2024-05-10 | 0.60 | 0.55 | 0.65 | +0.33 | +122.22% | 5 | 14 | 71.88% |
| TRIP240517C00030000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 0.81 | 0.65 | 0.80 | +0.46 | +131.43% | 218 | 5,659 | 63.67% |
| TRIP240524C00030000 | 2024-04-26 3:21PM EDT | 2024-05-24 | 0.75 | 0.65 | 0.85 | -0.10 | -11.76% | 152 | 836 | 55.76% |
| TRIP240621C00030000 | 2024-04-26 2:14PM EDT | 2024-06-21 | 0.80 | 0.95 | 1.65 | +0.11 | +15.94% | 2 | 4,481 | 53.17% |
| TRIP240920C00030000 | 2024-04-19 3:24PM EDT | 2024-09-20 | 0.90 | 0.85 | 2.60 | 0.00 | - | 1 | 209 | 51.83% |
| TRIP250117C00030000 | 2024-04-24 3:22PM EDT | 2025-01-17 | 1.60 | 0.55 | 3.20 | 0.00 | - | 4 | 1,154 | 44.92% |
| TRIP250620C00030000 | 2024-04-23 11:01AM EDT | 2025-06-20 | 0.05 | 1.35 | 3.50 | 0.00 | - | 5 | 2,272 | 38.27% |
| TRIP260116C00030000 | 2024-04-10 10:27AM EDT | 2026-01-16 | 3.16 | 2.80 | 4.40 | 0.00 | - | 1 | 46 | 37.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240503P00030000 | 2024-03-27 9:43AM EDT | 2024-05-03 | 2.50 | 2.65 | 4.10 | 0.00 | - | 10 | 0 | 124.32% |
| TRIP240510P00030000 | 2024-04-15 1:28PM EDT | 2024-05-10 | 4.30 | 3.00 | 4.30 | 0.00 | - | - | 3 | 99.02% |
| TRIP240517P00030000 | 2024-04-15 10:19AM EDT | 2024-05-17 | 3.80 | 3.10 | 3.30 | 0.00 | - | 5 | 115 | 60.25% |
| TRIP240621P00030000 | 2024-03-13 2:28PM EDT | 2024-06-21 | 3.76 | 2.25 | 4.50 | 0.00 | - | 2 | 7 | 68.99% |
| TRIP240920P00030000 | 2024-03-25 3:24PM EDT | 2024-09-20 | 3.08 | 3.40 | 6.60 | 0.00 | - | 25 | 25 | 72.80% |
| TRIP250117P00030000 | 2024-04-15 12:59PM EDT | 2025-01-17 | 4.80 | 3.90 | 5.30 | 0.00 | - | 4 | 4 | 40.11% |
| TRIP260116P00030000 | 2023-11-29 11:09AM EDT | 2026-01-16 | 11.70 | 9.60 | 11.00 | 0.00 | - | 1 | 1 | 61.28% |
© 2024 Yahoo. All rights reserved.