Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP250620C00003000 | 2024-05-10 3:02PM EDT | 3.00 | 15.25 | 13.50 | 18.50 | 0.00 | - | 1 | 1 | 209.18% |
| TRIP250620C00005000 | 2024-03-04 10:30AM EDT | 5.00 | 22.50 | 20.50 | 25.50 | 0.00 | - | 1 | 10 | 0.00% |
| TRIP250620C00008000 | 2023-07-18 3:13PM EDT | 8.00 | 11.40 | 8.20 | 9.00 | 0.00 | - | 7 | 14 | 0.00% |
| TRIP250620C00010000 | 2024-06-12 9:30AM EDT | 10.00 | 9.50 | 6.50 | 10.10 | 0.00 | - | 2 | 28 | 53.76% |
| TRIP250620C00013000 | 2024-06-11 3:18PM EDT | 13.00 | 6.90 | 5.50 | 6.50 | 0.00 | - | 10 | 74 | 50.29% |
| TRIP250620C00015000 | 2024-06-18 10:04AM EDT | 15.00 | 5.87 | 4.90 | 5.10 | 0.00 | - | 1 | 235 | 53.47% |
| TRIP250620C00017000 | 2024-06-27 12:19PM EDT | 17.00 | 3.67 | 3.80 | 4.00 | 0.00 | - | 10 | 841 | 51.22% |
| TRIP250620C00020000 | 2024-06-27 10:02AM EDT | 20.00 | 2.40 | 2.30 | 2.60 | -0.05 | -2.04% | 1 | 806 | 48.63% |
| TRIP250620C00022000 | 2024-06-11 1:40PM EDT | 22.00 | 2.25 | 0.00 | 2.00 | 0.00 | - | 2 | 73 | 48.07% |
| TRIP250620C00025000 | 2024-06-28 11:07AM EDT | 25.00 | 1.10 | 0.00 | 3.10 | -0.05 | -4.35% | 1 | 2,468 | 50.76% |
| TRIP250620C00027000 | 2024-06-11 1:40PM EDT | 27.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 2 | 45 | 55.13% |
| TRIP250620C00030000 | 2024-06-24 11:18AM EDT | 30.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 100 | 1,028 | 61.77% |
| TRIP250620C00032000 | 2024-03-04 10:30AM EDT | 32.00 | 2.55 | 1.60 | 3.50 | 0.00 | - | 1 | 99 | 82.13% |
| TRIP250620C00035000 | 2024-05-13 12:18PM EDT | 35.00 | 0.28 | 0.00 | 2.35 | 0.00 | - | 1 | 130 | 65.04% |
| TRIP250620C00037000 | 2024-02-21 11:47AM EDT | 37.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | 5 | 477 | 90.09% |
| TRIP250620C00040000 | 2024-06-18 10:45AM EDT | 40.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 102 | 70.75% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP250620P00003000 | 2023-01-12 12:38PM EDT | 3.00 | 0.18 | 0.00 | 0.23 | 0.00 | - | - | 0 | 103.91% |
| TRIP250620P00005000 | 2024-02-15 1:29PM EDT | 5.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 98.05% |
| TRIP250620P00008000 | 2024-05-08 1:25PM EDT | 8.00 | 0.35 | 0.00 | 2.30 | 0.00 | - | 34 | 1,590 | 95.02% |
| TRIP250620P00010000 | 2024-06-28 10:57AM EDT | 10.00 | 0.35 | 0.00 | 0.55 | -0.15 | -30.00% | 10 | 323 | 55.86% |
| TRIP250620P00013000 | 2024-06-12 12:28PM EDT | 13.00 | 0.85 | 0.80 | 1.00 | 0.00 | - | 2 | 2,500 | 46.29% |
| TRIP250620P00015000 | 2024-06-11 10:41AM EDT | 15.00 | 1.40 | 0.00 | 1.60 | 0.00 | - | 20 | 1,656 | 43.43% |
| TRIP250620P00017000 | 2024-06-27 3:14PM EDT | 17.00 | 2.30 | 2.25 | 2.35 | -0.10 | -4.17% | 7 | 1,081 | 40.14% |
| TRIP250620P00020000 | 2024-06-27 9:41AM EDT | 20.00 | 4.10 | 2.50 | 4.00 | 0.00 | - | 1 | 215 | 37.38% |
| TRIP250620P00022000 | 2024-05-13 11:38AM EDT | 22.00 | 4.90 | 4.50 | 4.80 | 0.00 | - | 1 | 149 | 26.47% |
| TRIP250620P00025000 | 2024-05-07 1:47PM EDT | 25.00 | 2.61 | 5.00 | 9.30 | 0.00 | - | 20 | 215 | 59.28% |
| TRIP250620P00027000 | 2024-04-26 2:44PM EDT | 27.00 | 3.33 | 7.10 | 11.40 | 0.00 | - | 1 | 2 | 66.11% |
© 2024 Yahoo. All rights reserved.