Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP250117C00003000 | 2024-05-10 12:47PM EDT | 3.00 | 15.60 | 14.90 | 17.60 | 0.00 | - | 15 | 15 | 306.64% |
| TRIP250117C00008000 | 2023-12-20 11:05AM EDT | 8.00 | 14.40 | 11.50 | 16.00 | 0.00 | - | 10 | 10 | 247.36% |
| TRIP250117C00010000 | 2024-05-09 10:08AM EDT | 10.00 | 8.34 | 8.90 | 9.30 | 0.00 | - | 23 | 51 | 103.13% |
| TRIP250117C00012000 | 2024-06-17 9:36AM EDT | 12.00 | 6.55 | 6.30 | 6.70 | 0.00 | - | 1 | 1 | 60.74% |
| TRIP250117C00013000 | 2024-05-08 3:24PM EDT | 13.00 | 6.30 | 6.40 | 7.10 | 0.00 | - | 80 | 143 | 86.82% |
| TRIP250117C00014000 | 2024-06-25 9:44AM EDT | 14.00 | 4.90 | 2.90 | 5.10 | 0.00 | - | 80 | 82 | 59.77% |
| TRIP250117C00015000 | 2024-06-18 11:12AM EDT | 15.00 | 4.58 | 4.10 | 4.30 | 0.00 | - | 2 | 221 | 52.73% |
| TRIP250117C00016000 | 2024-06-27 10:00AM EDT | 16.00 | 3.40 | 3.50 | 3.60 | 0.00 | - | 2 | 6 | 50.93% |
| TRIP250117C00017000 | 2024-05-24 2:23PM EDT | 17.00 | 3.22 | 2.95 | 3.10 | 0.00 | - | 3 | 3 | 50.49% |
| TRIP250117C00018000 | 2024-06-26 12:14PM EDT | 18.00 | 2.35 | 2.40 | 2.50 | 0.00 | - | 30 | 1,683 | 48.98% |
| TRIP250117C00019000 | 2024-06-25 9:32AM EDT | 19.00 | 1.95 | 2.00 | 2.10 | 0.00 | - | 2 | 20 | 48.73% |
| TRIP250117C00020000 | 2024-06-21 11:30AM EDT | 20.00 | 1.45 | 1.60 | 1.65 | 0.00 | - | 2 | 2,162 | 46.48% |
| TRIP250117C00021000 | 2024-06-12 10:51AM EDT | 21.00 | 1.70 | 1.20 | 1.30 | 0.00 | - | 3 | 2 | 45.14% |
| TRIP250117C00022000 | 2024-06-20 12:10PM EDT | 22.00 | 1.20 | 0.95 | 1.05 | 0.00 | - | 1 | 231 | 44.80% |
| TRIP250117C00023000 | 2024-06-06 3:14PM EDT | 23.00 | 1.10 | 0.00 | 0.85 | 0.00 | - | 4 | 457 | 44.63% |
| TRIP250117C00025000 | 2024-06-24 11:17AM EDT | 25.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 30 | 2,016 | 45.70% |
| TRIP250117C00027000 | 2024-05-14 1:57PM EDT | 27.00 | 0.60 | 0.15 | 0.55 | 0.00 | - | 10 | 1,538 | 50.34% |
| TRIP250117C00030000 | 2024-05-29 11:51AM EDT | 30.00 | 0.31 | 0.05 | 1.00 | 0.00 | - | 2 | 1,167 | 57.32% |
| TRIP250117C00032000 | 2024-03-13 3:09PM EDT | 32.00 | 1.70 | 0.00 | 3.30 | 0.00 | - | 37 | 101 | 90.33% |
| TRIP250117C00035000 | 2024-06-11 1:48PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 276 | 62.50% |
| TRIP250117C00040000 | 2024-03-28 9:30AM EDT | 40.00 | 0.23 | 0.00 | 2.15 | 0.00 | - | 1 | 140 | 93.16% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP250117P00003000 | 2023-10-12 12:32PM EDT | 3.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 134.38% |
| TRIP250117P00005000 | 2023-11-06 10:38AM EDT | 5.00 | 0.20 | 0.05 | 1.45 | 0.00 | - | 1 | 3 | 160.84% |
| TRIP250117P00008000 | 2024-05-09 11:50AM EDT | 8.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 6 | 61,139 | 63.09% |
| TRIP250117P00010000 | 2024-06-07 12:41PM EDT | 10.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 100 | 12,407 | 53.61% |
| TRIP250117P00011000 | 2024-06-24 9:30AM EDT | 11.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | - | 52 | 55.76% |
| TRIP250117P00013000 | 2024-06-24 9:30AM EDT | 13.00 | 0.47 | 0.45 | 0.60 | 0.00 | - | 1 | 2,063 | 49.22% |
| TRIP250117P00014000 | 2024-06-14 2:58PM EDT | 14.00 | 0.69 | 0.60 | 0.75 | 0.00 | - | 10 | 26 | 45.61% |
| TRIP250117P00015000 | 2024-06-24 11:52AM EDT | 15.00 | 1.00 | 0.90 | 1.05 | 0.00 | - | 30 | 3,102 | 44.82% |
| TRIP250117P00016000 | 2024-06-21 10:05AM EDT | 16.00 | 1.45 | 1.15 | 1.35 | 0.00 | - | 1 | 522 | 42.68% |
| TRIP250117P00017000 | 2024-06-27 11:39AM EDT | 17.00 | 1.75 | 1.65 | 1.80 | 0.00 | - | 1 | 104 | 42.31% |
| TRIP250117P00018000 | 2024-06-18 12:07PM EDT | 18.00 | 2.10 | 2.10 | 2.25 | 0.00 | - | 10 | 5,041 | 40.58% |
| TRIP250117P00019000 | 2024-06-28 1:31PM EDT | 19.00 | 2.80 | 2.65 | 2.80 | +0.35 | +14.29% | 5 | 7 | 39.50% |
| TRIP250117P00020000 | 2024-06-20 9:33AM EDT | 20.00 | 3.30 | 3.20 | 3.40 | 0.00 | - | 14 | 759 | 38.04% |
| TRIP250117P00022000 | 2024-06-28 9:57AM EDT | 22.00 | 5.10 | 4.60 | 4.90 | +0.70 | +15.91% | 2 | 1,086 | 37.40% |
| TRIP250117P00023000 | 2024-06-28 9:54AM EDT | 23.00 | 5.90 | 5.40 | 5.70 | +0.50 | +9.26% | 1 | 369 | 36.48% |
| TRIP250117P00025000 | 2024-06-10 10:02AM EDT | 25.00 | 6.80 | 7.10 | 7.50 | 0.00 | - | 1 | 909 | 37.21% |
| TRIP250117P00027000 | 2024-05-08 3:14PM EDT | 27.00 | 9.00 | 6.60 | 9.10 | 0.00 | - | 1 | 4 | 0.00% |
| TRIP250117P00030000 | 2024-04-15 12:59PM EDT | 30.00 | 4.80 | 10.20 | 12.90 | 0.00 | - | 4 | 1 | 62.84% |
| TRIP250117P00032000 | 2024-05-08 10:17AM EDT | 32.00 | 13.88 | 11.60 | 15.00 | 0.00 | - | 6 | 1 | 70.31% |
| TRIP250117P00035000 | 2024-05-08 12:02PM EDT | 35.00 | 16.30 | 14.80 | 18.00 | 0.00 | - | 2 | 1 | 76.76% |
© 2024 Yahoo. All rights reserved.