UK markets open in 2 hours 7 minutes
NIKKEI 225
37,973.58 -840.98 (-2.17%) HANG SENG
17,978.30 +36.52 (+0.20%) CRUDE OIL
78.22 -0.23 (-0.29%) GOLD FUTURES
2,340.40 -8.70 (-0.37%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,288.94 +155.48 (+0.30%)
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 | 278.52% |
| TRIP260116C00008000 | 2023-12-19 3:54PM EDT | 8.00 | 13.10 | 11.10 | 15.90 | 0.00 | - | 1 | 1 | 131.98% |
| TRIP260116C00010000 | 2024-06-10 12:41PM EDT | 10.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TRIP260116C00013000 | 2024-05-23 3:11PM EDT | 13.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRIP260116C00015000 | 2024-05-31 3:54PM EDT | 15.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRIP260116C00017000 | 2024-06-11 2:47PM EDT | 17.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TRIP260116C00020000 | 2024-06-14 2:15PM EDT | 20.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TRIP260116C00022000 | 2024-06-06 3:53PM EDT | 22.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TRIP260116C00025000 | 2024-06-10 11:00AM EDT | 25.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TRIP260116C00027000 | 2024-06-10 11:00AM EDT | 27.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TRIP260116C00030000 | 2024-05-30 12:16PM EDT | 30.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TRIP260116C00035000 | 2024-05-09 2:20PM EDT | 35.00 | 0.70 | 0.10 | 1.00 | 0.00 | - | 14 | 107 | 47.44% |
| TRIP260116C00040000 | 2024-05-30 12:16PM EDT | 40.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
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 | 112.31% |
| TRIP260116P00005000 | 2024-05-30 12:17PM EDT | 5.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TRIP260116P00008000 | 2024-02-09 11:49AM EDT | 8.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 1 | 2,045 | 100.83% |
| TRIP260116P00010000 | 2024-03-19 2:06PM EDT | 10.00 | 0.18 | 0.00 | 0.65 | 0.00 | - | 6 | 55 | 47.27% |
| TRIP260116P00013000 | 2024-05-30 2:40PM EDT | 13.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TRIP260116P00015000 | 2024-05-30 2:40PM EDT | 15.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TRIP260116P00017000 | 2024-05-09 10:56AM EDT | 17.00 | 2.85 | 2.45 | 2.75 | 0.00 | - | 2 | 299 | 37.55% |
| TRIP260116P00020000 | 2024-05-28 3:07PM EDT | 20.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1,003 | 0 | 0.00% |
| TRIP260116P00022000 | 2024-05-08 1:44PM EDT | 22.00 | 5.47 | 5.00 | 6.40 | 0.00 | - | 10 | 15 | 42.09% |
| TRIP260116P00025000 | 2024-04-10 1:29PM EDT | 25.00 | 2.65 | 6.70 | 10.00 | 0.00 | - | 2 | 9 | 56.47% |
| TRIP260116P00027000 | 2024-05-02 12:08PM EDT | 27.00 | 3.50 | 6.90 | 11.50 | 0.00 | - | 3 | 57 | 55.23% |
| TRIP260116P00030000 | 2024-05-10 3:05PM EDT | 30.00 | 12.25 | 9.50 | 14.00 | 0.00 | - | 1 | 1 | 54.96% |
© 2024 Yahoo. All rights reserved.