Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP260116C00003000 | 2023-12-29 12:07PM EDT | 3.00 | 18.95 | 17.00 | 21.60 | 0.00 | - | 2 | 2 | 0.00% |
| TRIP260116C00005000 | 2023-11-30 10:49AM EDT | 5.00 | 13.70 | 16.80 | 18.00 | 0.00 | - | - | 2 | 321.48% |
| TRIP260116C00008000 | 2023-12-19 3:54PM EDT | 8.00 | 13.10 | 11.10 | 15.90 | 0.00 | - | 1 | 1 | 141.02% |
| TRIP260116C00010000 | 2024-06-26 2:47PM EDT | 10.00 | 9.10 | 9.00 | 9.50 | 0.00 | - | 2 | 27 | 64.89% |
| TRIP260116C00013000 | 2024-05-23 3:11PM EDT | 13.00 | 7.37 | 6.30 | 8.30 | 0.00 | - | 1 | 9 | 60.50% |
| TRIP260116C00015000 | 2024-06-26 11:12AM EDT | 15.00 | 5.90 | 5.70 | 6.10 | 0.00 | - | 1 | 13 | 54.49% |
| TRIP260116C00017000 | 2024-06-24 3:57PM EDT | 17.00 | 4.70 | 4.60 | 4.90 | 0.00 | - | 1 | 61 | 50.90% |
| TRIP260116C00020000 | 2024-06-14 2:15PM EDT | 20.00 | 3.68 | 3.30 | 3.70 | 0.00 | - | 3 | 389 | 51.05% |
| TRIP260116C00022000 | 2024-06-24 10:16AM EDT | 22.00 | 2.77 | 2.60 | 2.90 | 0.00 | - | 6 | 264 | 48.39% |
| TRIP260116C00025000 | 2024-06-10 11:00AM EDT | 25.00 | 2.01 | 1.05 | 5.00 | 0.00 | - | 7 | 34 | 57.54% |
| TRIP260116C00027000 | 2024-06-10 11:00AM EDT | 27.00 | 1.64 | 0.65 | 5.00 | 0.00 | - | 7 | 13 | 59.57% |
| TRIP260116C00030000 | 2024-06-27 3:14PM EDT | 30.00 | 0.95 | 0.55 | 1.70 | 0.00 | - | 5 | 64 | 51.59% |
| TRIP260116C00035000 | 2024-06-24 12:35PM EDT | 35.00 | 0.50 | 0.10 | 1.50 | 0.00 | - | 10 | 107 | 56.20% |
| TRIP260116C00040000 | 2024-05-30 12:16PM EDT | 40.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 2 | 127 | 50.27% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP260116P00003000 | 2023-11-07 3:23PM EDT | 3.00 | 0.20 | 0.00 | 0.85 | 0.00 | - | 1 | 13 | 112.89% |
| TRIP260116P00005000 | 2024-05-30 12:17PM EDT | 5.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 96.29% |
| TRIP260116P00008000 | 2024-02-09 11:49AM EDT | 8.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 1 | 2,045 | 101.07% |
| TRIP260116P00010000 | 2024-03-19 2:06PM EDT | 10.00 | 0.18 | 0.00 | 0.65 | 0.00 | - | 6 | 55 | 46.97% |
| TRIP260116P00013000 | 2024-06-26 12:41PM EDT | 13.00 | 1.45 | 1.25 | 1.50 | 0.00 | - | 50 | 119 | 45.00% |
| TRIP260116P00015000 | 2024-06-21 12:48PM EDT | 15.00 | 2.17 | 1.95 | 2.15 | 0.00 | - | 10 | 72 | 41.90% |
| TRIP260116P00017000 | 2024-06-25 12:26PM EDT | 17.00 | 2.85 | 2.65 | 3.00 | 0.00 | - | 2 | 301 | 39.60% |
| TRIP260116P00020000 | 2024-05-28 3:07PM EDT | 20.00 | 4.30 | 4.40 | 4.70 | 0.00 | - | 1,003 | 1,113 | 37.60% |
| TRIP260116P00022000 | 2024-05-08 1:44PM EDT | 22.00 | 5.47 | 5.00 | 6.40 | 0.00 | - | 10 | 15 | 40.58% |
| TRIP260116P00025000 | 2024-04-10 1:29PM EDT | 25.00 | 2.65 | 6.70 | 10.00 | 0.00 | - | 2 | 9 | 55.15% |
| TRIP260116P00027000 | 2024-05-02 12:08PM EDT | 27.00 | 3.50 | 6.90 | 11.50 | 0.00 | - | 3 | 57 | 53.64% |
| TRIP260116P00030000 | 2024-05-10 3:05PM EDT | 30.00 | 12.25 | 9.50 | 14.00 | 0.00 | - | 1 | 1 | 53.03% |
© 2024 Yahoo. All rights reserved.