TripAdvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240510C00019000 | 2024-04-15 1:28PM EDT | 19.00 | 7.85 | 6.70 | 7.00 | 0.00 | - | - | 1 | 125.00% |
| TRIP240510C00024000 | 2024-05-03 11:27AM EDT | 24.00 | 2.15 | 2.25 | 2.45 | -0.15 | -6.52% | 2 | 1 | 91.60% |
| TRIP240510C00024500 | 2024-05-03 10:21AM EDT | 24.50 | 2.15 | 1.90 | 2.05 | -0.85 | -28.33% | 1 | 4 | 88.09% |
| TRIP240510C00025000 | 2024-05-03 1:20PM EDT | 25.00 | 1.64 | 1.60 | 1.75 | -1.20 | -42.25% | 4 | 3 | 88.48% |
| TRIP240510C00026000 | 2024-05-03 3:55PM EDT | 26.00 | 1.20 | 1.10 | 1.25 | -0.50 | -29.41% | 2 | 27 | 89.36% |
| TRIP240510C00027000 | 2024-05-03 3:58PM EDT | 27.00 | 0.75 | 0.70 | 0.80 | -0.30 | -28.57% | 242 | 127 | 86.72% |
| TRIP240510C00028000 | 2024-05-03 2:26PM EDT | 28.00 | 0.50 | 0.45 | 0.55 | -0.25 | -33.33% | 4 | 86 | 89.06% |
| TRIP240510C00029000 | 2024-05-03 3:43PM EDT | 29.00 | 0.30 | 0.25 | 0.35 | -0.24 | -44.44% | 239 | 48 | 88.28% |
| TRIP240510C00030000 | 2024-05-03 3:04PM EDT | 30.00 | 0.20 | 0.10 | 0.25 | -0.10 | -33.33% | 1 | 26 | 88.09% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240510P00015000 | 2024-04-26 1:20PM EDT | 15.00 | 0.03 | 0.00 | 1.30 | 0.00 | - | 7 | 7 | 355.47% |
| TRIP240510P00021000 | 2024-04-17 10:09AM EDT | 21.00 | 0.11 | 0.05 | 0.35 | 0.00 | - | - | 1 | 119.92% |
| TRIP240510P00022000 | 2024-05-02 11:45AM EDT | 22.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | 2 | 14 | 91.41% |
| TRIP240510P00023000 | 2024-05-03 3:57PM EDT | 23.00 | 0.28 | 0.25 | 0.35 | +0.18 | +180.00% | 303 | 3,138 | 90.63% |
| TRIP240510P00024000 | 2024-05-03 1:37PM EDT | 24.00 | 0.50 | 0.40 | 0.55 | +0.08 | +19.05% | 1 | 9 | 84.18% |
| TRIP240510P00025000 | 2024-05-03 1:46PM EDT | 25.00 | 0.94 | 0.80 | 0.90 | +0.19 | +25.33% | 351 | 35 | 85.94% |
| TRIP240510P00026000 | 2024-05-03 3:55PM EDT | 26.00 | 1.38 | 1.30 | 1.40 | +0.23 | +20.00% | 8 | 82 | 86.91% |
| TRIP240510P00027000 | 2024-05-03 3:51PM EDT | 27.00 | 1.93 | 1.90 | 2.00 | +0.18 | +10.29% | 4 | 77 | 85.94% |
| TRIP240510P00028000 | 2024-05-02 2:07PM EDT | 28.00 | 2.35 | 2.60 | 2.75 | 0.00 | - | 5 | 46 | 86.13% |
| TRIP240510P00030000 | 2024-04-15 1:28PM EDT | 30.00 | 4.30 | 4.30 | 4.50 | 0.00 | - | - | 3 | 90.23% |
© 2024 Yahoo. All rights reserved.