Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP241220C00003000 | 2024-06-05 1:30PM EDT | 3.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TRIP241220C00014000 | 2024-05-10 9:44AM EDT | 14.00 | 5.20 | 4.50 | 7.10 | 0.00 | - | - | 1 | 74.95% |
| TRIP241220C00015000 | 2024-06-10 9:55AM EDT | 15.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.00% |
| TRIP241220C00016000 | 2024-06-14 3:49PM EDT | 16.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TRIP241220C00017000 | 2024-06-17 3:06PM EDT | 17.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| TRIP241220C00018000 | 2024-06-17 11:50AM EDT | 18.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 83 | 0.00% |
| TRIP241220C00019000 | 2024-06-10 12:31PM EDT | 19.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 6 | 1.56% |
| TRIP241220C00020000 | 2024-06-17 3:49PM EDT | 20.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 30 | 39 | 3.13% |
| TRIP241220C00021000 | 2024-06-13 10:28AM EDT | 21.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| TRIP241220C00022000 | 2024-06-17 10:26AM EDT | 22.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| TRIP241220C00023000 | 2024-06-10 3:55PM EDT | 23.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 100 | 104 | 6.25% |
| TRIP241220C00024000 | 2024-05-28 3:20PM EDT | 24.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 30 | 36 | 12.50% |
| TRIP241220C00025000 | 2024-06-06 3:49PM EDT | 25.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 12 | 60 | 12.50% |
| TRIP241220C00026000 | 2024-05-20 1:08PM EDT | 26.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 15 | 34 | 12.50% |
| TRIP241220C00027000 | 2024-06-13 9:42AM EDT | 27.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| TRIP241220C00028000 | 2024-06-11 11:30AM EDT | 28.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| TRIP241220C00030000 | 2024-05-02 1:25PM EDT | 30.00 | 1.64 | 0.00 | 0.30 | 0.00 | - | - | 5 | 50.39% |
| TRIP241220C00031000 | 2024-05-07 10:25AM EDT | 31.00 | 1.05 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 50.49% |
| TRIP241220C00033000 | 2024-05-07 1:30PM EDT | 33.00 | 0.55 | 0.00 | 0.20 | 0.00 | - | - | 1 | 52.05% |
| TRIP241220C00035000 | 2024-05-08 9:48AM EDT | 35.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2,000 | 2,001 | 54.30% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP241220P00012000 | 2024-06-05 9:37AM EDT | 12.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 12.50% |
| TRIP241220P00013000 | 2024-05-15 10:38AM EDT | 13.00 | 0.42 | 0.00 | 0.50 | 0.00 | - | 3 | 10 | 49.32% |
| TRIP241220P00014000 | 2024-06-12 1:49PM EDT | 14.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 12.50% |
| TRIP241220P00015000 | 2024-06-13 10:59AM EDT | 15.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 72 | 6.25% |
| TRIP241220P00016000 | 2024-05-20 1:08PM EDT | 16.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 30 | 50 | 6.25% |
| TRIP241220P00017000 | 2024-06-07 1:01PM EDT | 17.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 3.13% |
| TRIP241220P00018000 | 2024-06-13 10:28AM EDT | 18.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.39% |
| TRIP241220P00019000 | 2024-05-16 10:33AM EDT | 19.00 | 2.35 | 1.40 | 2.55 | 0.00 | - | 2 | 350 | 39.21% |
| TRIP241220P00020000 | 2024-05-13 12:41PM EDT | 20.00 | 3.00 | 2.65 | 2.85 | 0.00 | - | 1 | 1 | 32.01% |
| TRIP241220P00021000 | 2024-05-23 9:50AM EDT | 21.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TRIP241220P00022000 | 2024-05-30 9:36AM EDT | 22.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TRIP241220P00023000 | 2024-06-10 9:49AM EDT | 23.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| TRIP241220P00024000 | 2024-06-10 9:36AM EDT | 24.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TRIP241220P00025000 | 2024-05-08 9:43AM EDT | 25.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| TRIP241220P00026000 | 2024-05-29 11:12AM EDT | 26.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| TRIP241220P00027000 | 2024-05-24 2:41PM EDT | 27.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TRIP241220P00028000 | 2024-05-06 1:27PM EDT | 28.00 | 3.80 | 9.80 | 11.90 | 0.00 | - | 1 | 12 | 64.65% |
| TRIP241220P00029000 | 2024-05-06 10:59AM EDT | 29.00 | 4.30 | 10.80 | 11.30 | 0.00 | - | - | 7 | 51.47% |
| TRIP241220P00030000 | 2024-04-30 9:48AM EDT | 30.00 | 4.40 | 11.80 | 0.00 | 0.00 | - | - | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.