TripAdvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240607C00011000 | 2024-05-29 1:01PM EDT | 11.00 | 6.90 | 6.40 | 9.30 | 0.00 | - | - | 1 | 348.83% |
| TRIP240607C00015000 | 2024-05-21 9:44AM EDT | 15.00 | 3.60 | 3.30 | 3.50 | 0.00 | - | 3 | 7 | 91.41% |
| TRIP240607C00016000 | 2024-05-08 2:46PM EDT | 16.00 | 2.30 | 2.25 | 2.90 | 0.00 | - | - | 10 | 103.91% |
| TRIP240607C00017000 | 2024-05-31 1:51PM EDT | 17.00 | 1.23 | 1.35 | 1.45 | +0.23 | +23.00% | 253 | 287 | 53.13% |
| TRIP240607C00017500 | 2024-05-31 10:03AM EDT | 17.50 | 0.88 | 0.85 | 1.45 | +0.31 | +54.39% | 2 | 1 | 64.26% |
| TRIP240607C00018000 | 2024-05-31 3:42PM EDT | 18.00 | 0.50 | 0.50 | 0.55 | +0.18 | +56.25% | 8 | 38 | 34.57% |
| TRIP240607C00018500 | 2024-05-31 3:53PM EDT | 18.50 | 0.25 | 0.20 | 0.25 | +0.08 | +47.06% | 42 | 297 | 31.45% |
| TRIP240607C00019000 | 2024-05-31 10:17AM EDT | 19.00 | 0.10 | 0.05 | 0.15 | +0.02 | +25.00% | 8 | 150 | 38.09% |
| TRIP240607C00019500 | 2024-05-23 9:36AM EDT | 19.50 | 0.08 | 0.00 | 0.15 | -0.03 | -27.27% | 1 | 3 | 51.76% |
| TRIP240607C00020000 | 2024-05-21 2:53PM EDT | 20.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 10 | 125 | 51.56% |
| TRIP240607C00021000 | 2024-05-16 3:11PM EDT | 21.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 118.95% |
| TRIP240607C00023000 | 2024-05-08 10:07AM EDT | 23.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 3 | 111.33% |
| TRIP240607C00024000 | 2024-05-08 10:35AM EDT | 24.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 2 | 126.56% |
| TRIP240607C00025000 | 2024-05-08 3:17PM EDT | 25.00 | 0.44 | 0.00 | 0.20 | 0.00 | - | - | 1 | 140.63% |
| TRIP240607C00026000 | 2024-05-01 11:06AM EDT | 26.00 | 1.95 | 0.00 | 0.75 | 0.00 | - | - | 7 | 213.28% |
| TRIP240607C00027000 | 2024-05-07 3:23PM EDT | 27.00 | 1.11 | 0.00 | 0.75 | 0.00 | - | 93 | 227 | 228.52% |
| TRIP240607C00028000 | 2024-05-01 11:06AM EDT | 28.00 | 1.10 | 0.00 | 0.20 | 0.00 | - | - | 7 | 178.91% |
| TRIP240607C00029000 | 2024-05-06 11:15AM EDT | 29.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | 12 | 501 | 189.84% |
| TRIP240607C00030000 | 2024-05-07 3:23PM EDT | 30.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | - | 184 | 268.75% |
| TRIP240607C00033000 | 2024-05-07 3:23PM EDT | 33.00 | 0.24 | 0.00 | 0.20 | 0.00 | - | - | 90 | 230.47% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240607P00014000 | 2024-05-15 3:55PM EDT | 14.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 135.16% |
| TRIP240607P00015000 | 2024-05-13 10:56AM EDT | 15.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 6 | 20 | 107.42% |
| TRIP240607P00016000 | 2024-05-15 3:55PM EDT | 16.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 80.47% |
| TRIP240607P00017000 | 2024-05-31 9:39AM EDT | 17.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 38 | 53.13% |
| TRIP240607P00017500 | 2024-05-31 3:14PM EDT | 17.50 | 0.07 | 0.05 | 0.10 | -0.11 | -61.11% | 11 | 15 | 38.87% |
| TRIP240607P00018000 | 2024-05-31 3:56PM EDT | 18.00 | 0.16 | 0.15 | 0.20 | -0.19 | -54.29% | 51 | 246 | 34.57% |
| TRIP240607P00018500 | 2024-05-31 9:32AM EDT | 18.50 | 0.42 | 0.35 | 0.45 | -0.23 | -35.38% | 3 | 49 | 36.33% |
| TRIP240607P00019000 | 2024-05-31 11:22AM EDT | 19.00 | 0.95 | 0.70 | 0.80 | -0.23 | -19.49% | 6 | 8 | 38.09% |
| TRIP240607P00020000 | 2024-05-31 11:22AM EDT | 20.00 | 1.87 | 1.60 | 1.75 | -0.31 | -14.22% | 6 | 9 | 55.86% |
| TRIP240607P00020500 | 2024-05-23 10:40AM EDT | 20.50 | 2.32 | 2.10 | 2.25 | 0.00 | - | - | 0 | 66.60% |
| TRIP240607P00021000 | 2024-05-23 9:31AM EDT | 21.00 | 2.35 | 2.60 | 2.75 | 0.00 | - | 3 | 6 | 56.25% |
| TRIP240607P00022000 | 2024-05-17 9:30AM EDT | 22.00 | 3.37 | 3.60 | 5.70 | 0.00 | - | 7 | 3 | 216.41% |
| TRIP240607P00023000 | 2024-05-14 1:39PM EDT | 23.00 | 4.10 | 4.60 | 6.70 | 0.00 | - | 6 | 0 | 239.84% |
| TRIP240607P00024000 | 2024-05-14 1:39PM EDT | 24.00 | 5.15 | 5.60 | 7.20 | 0.00 | - | 4 | 0 | 231.25% |
| TRIP240607P00025000 | 2024-05-08 11:41AM EDT | 25.00 | 6.60 | 6.60 | 8.70 | 0.00 | - | 6 | 0 | 281.05% |
| TRIP240607P00026000 | 2024-05-06 10:05AM EDT | 26.00 | 1.70 | 7.60 | 7.80 | 0.00 | - | - | 5 | 135.16% |
© 2024 Yahoo. All rights reserved.