Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240621C00003000 | 2023-12-29 12:07PM EDT | 3.00 | 18.50 | 19.00 | 19.30 | 0.00 | - | 2 | 3 | 0.00% |
| TRIP240621C00010000 | 2024-02-13 2:43PM EDT | 10.00 | 15.83 | 16.50 | 18.90 | 0.00 | - | 1 | 11 | 4,165.63% |
| TRIP240621C00012000 | 2024-05-17 3:28PM EDT | 12.00 | 6.20 | 6.00 | 7.80 | 0.00 | - | 2 | 2 | 471.09% |
| TRIP240621C00013000 | 2023-10-17 9:39AM EDT | 13.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| TRIP240621C00014000 | 2024-06-04 10:32AM EDT | 14.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 80 | 83 | 0.00% |
| TRIP240621C00015000 | 2024-06-05 9:44AM EDT | 15.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 0.00% |
| TRIP240621C00016000 | 2024-05-24 12:24PM EDT | 16.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
| TRIP240621C00016500 | 2024-06-17 1:45PM EDT | 16.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| TRIP240621C00017000 | 2024-06-17 3:06PM EDT | 17.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 411 | 0.00% |
| TRIP240621C00017500 | 2024-06-17 3:16PM EDT | 17.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| TRIP240621C00018000 | 2024-06-17 3:52PM EDT | 18.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,010 | 6,757 | 0.00% |
| TRIP240621C00018500 | 2024-06-17 1:45PM EDT | 18.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 617 | 6.25% |
| TRIP240621C00019000 | 2024-06-17 10:04AM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 3,725 | 12.50% |
| TRIP240621C00019500 | 2024-06-10 12:10PM EDT | 19.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 268 | 252 | 25.00% |
| TRIP240621C00020000 | 2024-06-12 10:54AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 6,573 | 25.00% |
| TRIP240621C00020500 | 2024-06-10 9:51AM EDT | 20.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 18 | 25.00% |
| TRIP240621C00021000 | 2024-05-28 2:50PM EDT | 21.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 152 | 384 | 50.00% |
| TRIP240621C00021500 | 2024-05-20 12:34PM EDT | 21.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| TRIP240621C00022000 | 2024-06-07 12:11PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,314 | 50.00% |
| TRIP240621C00023000 | 2024-06-04 11:20AM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 2,919 | 50.00% |
| TRIP240621C00024000 | 2024-05-08 1:25PM EDT | 24.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 7 | 202 | 164.06% |
| TRIP240621C00025000 | 2024-05-22 12:24PM EDT | 25.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 14 | 1,185 | 50.00% |
| TRIP240621C00026000 | 2024-05-09 1:05PM EDT | 26.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 649 | 199.22% |
| TRIP240621C00027000 | 2024-05-15 11:42AM EDT | 27.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 50 | 1,765 | 238.28% |
| TRIP240621C00028000 | 2024-05-16 12:41PM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4,907 | 193.75% |
| TRIP240621C00029000 | 2024-05-28 3:46PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 964 | 50.00% |
| TRIP240621C00030000 | 2024-05-23 3:36PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4,485 | 50.00% |
| TRIP240621C00031000 | 2024-05-15 9:33AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 50.00% |
| TRIP240621C00032000 | 2024-05-08 3:30PM EDT | 32.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 314 | 284.38% |
| TRIP240621C00033000 | 2024-05-23 9:34AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 58 | 4,191 | 50.00% |
| TRIP240621C00034000 | 2024-05-10 2:55PM EDT | 34.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 126 | 289.06% |
| TRIP240621C00035000 | 2024-05-30 9:30AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 218 | 50.00% |
| TRIP240621C00037000 | 2024-02-29 12:16PM EDT | 37.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 10 | 393.75% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240621P00003000 | 2024-05-09 9:31AM EDT | 3.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 3 | 3 | 1,484.38% |
| TRIP240621P00005000 | 2023-03-09 1:29PM EDT | 5.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 60 | 15 | 721.88% |
| TRIP240621P00008000 | 2023-04-28 12:23PM EDT | 8.00 | 0.43 | 0.10 | 0.85 | 0.00 | - | 2 | 2 | 664.06% |
| TRIP240621P00009000 | 2024-05-08 1:15PM EDT | 9.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 375.00% |
| TRIP240621P00010000 | 2024-05-08 10:24AM EDT | 10.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 726 | 325.00% |
| TRIP240621P00012000 | 2024-05-13 2:40PM EDT | 12.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 1,955 | 220.31% |
| TRIP240621P00013000 | 2024-02-20 10:56AM EDT | 13.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 225 | 4,128 | 462.50% |
| TRIP240621P00014000 | 2024-06-05 11:30AM EDT | 14.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 327 | 50.00% |
| TRIP240621P00014500 | 2024-05-29 12:36PM EDT | 14.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 203 | 232 | 50.00% |
| TRIP240621P00015000 | 2024-06-12 10:10AM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4,928 | 50.00% |
| TRIP240621P00016000 | 2024-06-12 9:30AM EDT | 16.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 5,225 | 25.00% |
| TRIP240621P00016500 | 2024-06-05 9:52AM EDT | 16.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| TRIP240621P00017000 | 2024-06-17 9:47AM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 4,147 | 12.50% |
| TRIP240621P00017500 | 2024-06-17 2:58PM EDT | 17.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 1,005 | 12.50% |
| TRIP240621P00018000 | 2024-06-17 3:55PM EDT | 18.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 71 | 3,663 | 1.56% |
| TRIP240621P00018500 | 2024-06-17 12:49PM EDT | 18.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 57 | 82 | 0.00% |
| TRIP240621P00019000 | 2024-06-12 11:35AM EDT | 19.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 416 | 0.00% |
| TRIP240621P00020000 | 2024-06-17 1:25PM EDT | 20.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 154 | 0.00% |
| TRIP240621P00020500 | 2024-06-07 3:44PM EDT | 20.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TRIP240621P00021000 | 2024-06-13 3:32PM EDT | 21.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 200 | 459 | 0.00% |
| TRIP240621P00022000 | 2024-05-23 3:15PM EDT | 22.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TRIP240621P00023000 | 2024-06-17 2:40PM EDT | 23.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 14 | 5 | 0.00% |
| TRIP240621P00024000 | 2024-05-08 9:44AM EDT | 24.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRIP240621P00025000 | 2024-06-13 3:32PM EDT | 25.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1,850 | 1,855 | 0.00% |
| TRIP240621P00026000 | 2024-06-13 3:32PM EDT | 26.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 550 | 598 | 0.00% |
| TRIP240621P00027000 | 2024-05-15 3:13PM EDT | 27.00 | 8.60 | 7.60 | 10.10 | 0.00 | - | 40 | 0 | 460.16% |
| TRIP240621P00028000 | 2024-05-08 3:10PM EDT | 28.00 | 10.50 | 7.60 | 10.00 | 0.00 | - | 110 | 0 | 238.28% |
| TRIP240621P00029000 | 2024-05-15 3:13PM EDT | 29.00 | 10.40 | 10.10 | 11.60 | 0.00 | - | 80 | 0 | 414.84% |
| TRIP240621P00030000 | 2024-05-08 10:13AM EDT | 30.00 | 12.00 | 10.60 | 12.00 | 0.00 | - | 4 | 0 | 267.19% |
| TRIP240621P00031000 | 2024-05-08 3:10PM EDT | 31.00 | 13.30 | 12.30 | 12.80 | 0.00 | - | 20 | 5 | 0.00% |
| TRIP240621P00032000 | 2024-01-05 4:33PM EDT | 32.00 | 11.10 | 8.20 | 11.80 | 0.00 | - | 2 | 0 | 0.00% |
| TRIP240621P00035000 | 2024-02-06 4:49PM EDT | 35.00 | 13.50 | 7.50 | 10.40 | 0.00 | - | 1 | 0 | 0.00% |
| TRIP240621P00037000 | 2024-01-31 4:53PM EDT | 37.00 | 15.40 | 8.50 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.