Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240920C00007000 | 2024-05-09 9:36AM EDT | 7.00 | 11.00 | 11.60 | 13.70 | 0.00 | - | 2 | 2 | 240.63% |
| TRIP240920C00009000 | 2024-06-06 11:57AM EDT | 9.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TRIP240920C00010000 | 2024-05-09 12:25PM EDT | 10.00 | 8.67 | 8.30 | 10.10 | 0.00 | - | 2 | 2 | 143.07% |
| TRIP240920C00012000 | 2024-05-31 3:16PM EDT | 12.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| TRIP240920C00013000 | 2024-05-09 10:06AM EDT | 13.00 | 5.59 | 5.80 | 6.90 | 0.00 | - | 1 | 1 | 102.49% |
| TRIP240920C00014000 | 2024-05-22 9:45AM EDT | 14.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| TRIP240920C00015000 | 2024-05-14 2:15PM EDT | 15.00 | 4.77 | 3.70 | 4.20 | 0.00 | - | 1 | 1 | 61.13% |
| TRIP240920C00016000 | 2024-06-10 10:48AM EDT | 16.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 284 | 0.00% |
| TRIP240920C00017000 | 2024-06-14 9:30AM EDT | 17.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 5 | 171 | 0.00% |
| TRIP240920C00018000 | 2024-06-13 12:05PM EDT | 18.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 3 | 208 | 0.00% |
| TRIP240920C00019000 | 2024-06-17 10:05AM EDT | 19.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 5 | 248 | 3.13% |
| TRIP240920C00020000 | 2024-06-17 3:49PM EDT | 20.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 30 | 628 | 6.25% |
| TRIP240920C00021000 | 2024-06-14 3:19PM EDT | 21.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 241 | 6.25% |
| TRIP240920C00022000 | 2024-06-17 3:55PM EDT | 22.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 56 | 1,875 | 12.50% |
| TRIP240920C00023000 | 2024-06-12 12:05PM EDT | 23.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 26 | 104 | 12.50% |
| TRIP240920C00024000 | 2024-06-17 3:55PM EDT | 24.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 256 | 12.50% |
| TRIP240920C00025000 | 2024-06-11 1:57PM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 12.50% |
| TRIP240920C00026000 | 2024-05-22 10:00AM EDT | 26.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 513 | 12.50% |
| TRIP240920C00027000 | 2024-05-08 10:33AM EDT | 27.00 | 0.24 | 0.00 | 0.40 | 0.00 | - | 3 | 225 | 54.20% |
| TRIP240920C00028000 | 2024-06-17 9:45AM EDT | 28.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 168 | 25.00% |
| TRIP240920C00029000 | 2024-04-15 2:49PM EDT | 29.00 | 1.40 | 0.00 | 0.55 | 0.00 | - | 18 | 19 | 65.82% |
| TRIP240920C00030000 | 2024-05-24 10:54AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 2,191 | 25.00% |
| TRIP240920C00031000 | 2024-05-01 9:50AM EDT | 31.00 | 0.95 | 0.00 | 0.30 | 0.00 | - | 10 | 165 | 63.28% |
| TRIP240920C00032000 | 2024-05-14 10:43AM EDT | 32.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 100 | 934 | 63.87% |
| TRIP240920C00033000 | 2024-05-21 3:58PM EDT | 33.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 77 | 25.00% |
| TRIP240920C00034000 | 2024-05-13 11:43AM EDT | 34.00 | 0.17 | 0.00 | 0.95 | 0.00 | - | 100 | 101 | 92.09% |
| TRIP240920C00035000 | 2024-05-08 2:59PM EDT | 35.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 20 | 132 | 68.56% |
| TRIP240920C00040000 | 2024-05-03 9:30AM EDT | 40.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 1 | 15 | 106.15% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240920P00005000 | 2024-05-09 1:55PM EDT | 5.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 135.16% |
| TRIP240920P00012000 | 2024-05-09 2:57PM EDT | 12.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 51.76% |
| TRIP240920P00013000 | 2024-05-08 1:10PM EDT | 13.00 | 0.37 | 0.00 | 0.25 | 0.00 | - | - | 2 | 54.88% |
| TRIP240920P00014000 | 2024-05-30 3:56PM EDT | 14.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 12.50% |
| TRIP240920P00015000 | 2024-06-13 11:15AM EDT | 15.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 20 | 4,880 | 12.50% |
| TRIP240920P00016000 | 2024-06-17 1:25PM EDT | 16.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 11 | 126 | 6.25% |
| TRIP240920P00017000 | 2024-06-12 10:22AM EDT | 17.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 6 | 396 | 3.13% |
| TRIP240920P00018000 | 2024-06-17 1:25PM EDT | 18.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 11 | 318 | 0.39% |
| TRIP240920P00019000 | 2024-06-05 1:58PM EDT | 19.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 39 | 391 | 0.00% |
| TRIP240920P00020000 | 2024-06-04 12:27PM EDT | 20.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 16 | 1,159 | 0.00% |
| TRIP240920P00021000 | 2024-05-28 9:49AM EDT | 21.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| TRIP240920P00022000 | 2024-06-11 9:45AM EDT | 22.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 9 | 3,327 | 0.00% |
| TRIP240920P00023000 | 2024-06-10 9:52AM EDT | 23.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 154 | 0.00% |
| TRIP240920P00024000 | 2024-05-16 11:02AM EDT | 24.00 | 5.60 | 5.10 | 6.40 | 0.00 | - | 1 | 51 | 55.52% |
| TRIP240920P00025000 | 2024-05-02 11:25AM EDT | 25.00 | 1.70 | 6.40 | 7.40 | 0.00 | - | 15 | 15 | 60.35% |
| TRIP240920P00026000 | 2024-05-09 11:03AM EDT | 26.00 | 8.20 | 5.60 | 8.00 | 0.00 | - | 6 | 1 | 42.38% |
| TRIP240920P00027000 | 2024-06-13 3:32PM EDT | 27.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1,100 | 1,100 | 0.00% |
| TRIP240920P00028000 | 2024-05-08 12:14PM EDT | 28.00 | 9.63 | 7.60 | 10.00 | 0.00 | - | 2 | 0 | 49.02% |
| TRIP240920P00029000 | 2024-05-24 2:40PM EDT | 29.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TRIP240920P00030000 | 2024-05-20 1:30PM EDT | 30.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TRIP240920P00031000 | 2024-05-22 3:07PM EDT | 31.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TRIP240920P00032000 | 2024-05-22 3:07PM EDT | 32.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TRIP240920P00034000 | 2024-04-04 1:20PM EDT | 34.00 | 6.70 | 7.80 | 8.80 | 0.00 | - | 9 | 12 | 0.00% |
| TRIP240920P00035000 | 2024-03-18 1:17PM EDT | 35.00 | 7.60 | 9.40 | 10.20 | 0.00 | - | - | 4 | 0.00% |
| TRIP240920P00040000 | 2024-05-30 10:05AM EDT | 40.00 | 22.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.