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 | 1,645.31% |
| TRIP240621C00012000 | 2024-05-17 3:28PM EDT | 12.00 | 6.20 | 4.50 | 6.60 | 0.00 | - | 2 | 2 | 141.21% |
| TRIP240621C00013000 | 2023-10-17 9:39AM EDT | 13.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| TRIP240621C00014000 | 2024-05-23 1:58PM EDT | 14.00 | 4.02 | 4.30 | 4.50 | 0.00 | - | 80 | 90 | 67.19% |
| TRIP240621C00015000 | 2024-05-16 11:08AM EDT | 15.00 | 4.00 | 3.30 | 3.60 | 0.00 | - | 1 | 32 | 62.11% |
| TRIP240621C00016000 | 2024-05-24 12:24PM EDT | 16.00 | 2.13 | 2.40 | 2.55 | 0.00 | - | 2 | 59 | 57.62% |
| TRIP240621C00017000 | 2024-05-30 3:03PM EDT | 17.00 | 1.17 | 1.50 | 1.60 | 0.00 | - | 1 | 413 | 43.56% |
| TRIP240621C00017500 | 2024-05-31 3:51PM EDT | 17.50 | 1.12 | 1.10 | 1.15 | +0.17 | +17.89% | 4 | 1 | 37.11% |
| TRIP240621C00018000 | 2024-05-31 3:54PM EDT | 18.00 | 0.75 | 0.75 | 0.80 | +0.24 | +47.06% | 1,512 | 3,992 | 35.06% |
| TRIP240621C00018500 | 2024-05-31 12:55PM EDT | 18.50 | 0.45 | 0.45 | 0.55 | +0.10 | +28.57% | 28 | 65 | 35.25% |
| TRIP240621C00019000 | 2024-05-31 12:54PM EDT | 19.00 | 0.32 | 0.25 | 0.35 | +0.07 | +28.00% | 18 | 3,742 | 34.77% |
| TRIP240621C00019500 | 2024-05-20 3:59PM EDT | 19.50 | 0.30 | 0.15 | 0.20 | 0.00 | - | - | 3 | 33.69% |
| TRIP240621C00020000 | 2024-05-30 2:05PM EDT | 20.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 5 | 6,655 | 37.01% |
| TRIP240621C00021000 | 2024-05-28 2:50PM EDT | 21.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 152 | 384 | 56.64% |
| TRIP240621C00021500 | 2024-05-20 12:34PM EDT | 21.50 | 0.06 | 0.00 | 0.95 | 0.00 | - | - | 5 | 82.81% |
| TRIP240621C00022000 | 2024-05-21 11:33AM EDT | 22.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 2,339 | 54.69% |
| TRIP240621C00023000 | 2024-05-30 11:44AM EDT | 23.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 2,919 | 55.47% |
| TRIP240621C00024000 | 2024-05-08 1:25PM EDT | 24.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 31 | 202 | 73.05% |
| TRIP240621C00025000 | 2024-05-22 12:24PM EDT | 25.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 14 | 1,185 | 95.51% |
| TRIP240621C00026000 | 2024-05-09 1:05PM EDT | 26.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 6 | 649 | 89.06% |
| TRIP240621C00027000 | 2024-05-15 11:42AM EDT | 27.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 50 | 1,765 | 136.72% |
| TRIP240621C00028000 | 2024-05-16 12:41PM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4,907 | 82.03% |
| TRIP240621C00029000 | 2024-05-28 3:46PM EDT | 29.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 964 | 152.93% |
| TRIP240621C00030000 | 2024-05-23 3:36PM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 4,485 | 116.02% |
| TRIP240621C00031000 | 2024-05-15 9:33AM EDT | 31.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 242 | 121.88% |
| TRIP240621C00032000 | 2024-05-08 3:30PM EDT | 32.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 314 | 127.34% |
| TRIP240621C00033000 | 2024-05-23 9:34AM EDT | 33.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 58 | 4,191 | 132.81% |
| TRIP240621C00034000 | 2024-05-10 2:55PM EDT | 34.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 126 | 123.44% |
| TRIP240621C00035000 | 2024-05-30 9:30AM EDT | 35.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 3 | 218 | 142.97% |
| TRIP240621C00037000 | 2024-02-29 12:16PM EDT | 37.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 10 | 168.75% |
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 | 0.55 | 0.00 | - | 3 | 3 | 525.78% |
| TRIP240621P00005000 | 2023-03-09 1:29PM EDT | 5.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 60 | 15 | 317.97% |
| TRIP240621P00008000 | 2023-04-28 12:23PM EDT | 8.00 | 0.43 | 0.10 | 0.85 | 0.00 | - | 2 | 2 | 292.77% |
| TRIP240621P00009000 | 2024-05-08 1:15PM EDT | 9.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | - | 1 | 249.22% |
| TRIP240621P00010000 | 2024-05-08 10:24AM EDT | 10.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 184 | 726 | 222.66% |
| TRIP240621P00012000 | 2024-05-13 2:40PM EDT | 12.00 | 0.03 | 0.00 | 0.85 | 0.00 | - | 4 | 1,955 | 165.63% |
| TRIP240621P00013000 | 2024-02-20 10:56AM EDT | 13.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 225 | 4,128 | 205.86% |
| TRIP240621P00014000 | 2024-05-28 11:44AM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 328 | 67.19% |
| TRIP240621P00014500 | 2024-05-29 12:36PM EDT | 14.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 203 | 232 | 69.92% |
| TRIP240621P00015000 | 2024-05-28 10:11AM EDT | 15.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 3 | 4,928 | 69.14% |
| TRIP240621P00016000 | 2024-05-29 10:02AM EDT | 16.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 2 | 5,227 | 55.08% |
| TRIP240621P00016500 | 2024-05-24 12:27PM EDT | 16.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 5 | 48.63% |
| TRIP240621P00017000 | 2024-05-31 9:37AM EDT | 17.00 | 0.20 | 0.10 | 0.20 | -0.09 | -31.03% | 2 | 4,146 | 39.65% |
| TRIP240621P00017500 | 2024-05-28 2:29PM EDT | 17.50 | 0.40 | 0.20 | 0.30 | 0.00 | - | 6 | 43 | 37.11% |
| TRIP240621P00018000 | 2024-05-30 3:49PM EDT | 18.00 | 0.45 | 0.35 | 0.40 | -0.14 | -23.73% | 20 | 3,710 | 32.03% |
| TRIP240621P00019000 | 2024-05-24 3:19PM EDT | 19.00 | 1.36 | 0.85 | 0.95 | 0.00 | - | 270 | 426 | 31.74% |
| TRIP240621P00020000 | 2024-05-29 12:13PM EDT | 20.00 | 1.75 | 1.70 | 2.15 | -0.40 | -18.60% | 5 | 222 | 62.21% |
| TRIP240621P00021000 | 2024-05-24 3:53PM EDT | 21.00 | 3.17 | 2.65 | 2.80 | 0.00 | - | 1 | 518 | 49.61% |
| TRIP240621P00022000 | 2024-05-23 3:15PM EDT | 22.00 | 4.13 | 3.60 | 3.80 | 0.00 | - | 4 | 202 | 60.94% |
| TRIP240621P00023000 | 2024-05-16 3:56PM EDT | 23.00 | 4.30 | 3.40 | 6.80 | 0.00 | - | 4 | 19 | 99.51% |
| TRIP240621P00024000 | 2024-05-08 9:44AM EDT | 24.00 | 7.21 | 5.60 | 5.80 | 0.00 | - | 1 | 0 | 63.67% |
| TRIP240621P00025000 | 2024-05-30 2:44PM EDT | 25.00 | 7.10 | 5.90 | 7.40 | 0.00 | - | 1,200 | 1,855 | 144.53% |
| TRIP240621P00026000 | 2024-05-30 2:44PM EDT | 26.00 | 8.10 | 6.90 | 8.40 | 0.00 | - | 1,200 | 598 | 154.79% |
| TRIP240621P00027000 | 2024-05-15 3:13PM EDT | 27.00 | 8.60 | 7.90 | 9.40 | 0.00 | - | 40 | 0 | 50.00% |
| TRIP240621P00028000 | 2024-05-08 3:10PM EDT | 28.00 | 10.50 | 8.00 | 10.40 | 0.00 | - | 1 | 0 | 173.24% |
| TRIP240621P00029000 | 2024-05-15 3:13PM EDT | 29.00 | 10.40 | 9.90 | 11.40 | 0.00 | - | 80 | 0 | 50.00% |
| TRIP240621P00030000 | 2024-05-08 10:13AM EDT | 30.00 | 12.00 | 10.70 | 12.40 | 0.00 | - | 2 | 0 | 189.84% |
| TRIP240621P00031000 | 2024-05-08 3:10PM EDT | 31.00 | 13.30 | 12.60 | 12.80 | 0.00 | - | 18 | 5 | 108.59% |
| 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.