TripAdvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240531C00015000 | 2024-05-14 9:44AM EDT | 2024-05-31 | 3.82 | 2.25 | 4.20 | 0.00 | - | 36 | 36 | 76.56% |
| TRIP240607C00015000 | 2024-05-13 10:24AM EDT | 2024-06-07 | 3.60 | 1.30 | 3.30 | 0.00 | - | 4 | 7 | 72.07% |
| TRIP240614C00015000 | 2024-05-17 11:55AM EDT | 2024-06-14 | 3.40 | 3.10 | 5.00 | -0.20 | -5.56% | 2 | 5 | 118.75% |
| TRIP240621C00015000 | 2024-05-16 11:08AM EDT | 2024-06-21 | 4.00 | 3.10 | 3.40 | 0.00 | - | 1 | 32 | 51.17% |
| TRIP240719C00015000 | 2024-05-13 11:29AM EDT | 2024-07-19 | 3.80 | 3.30 | 3.50 | 0.00 | - | 1 | 2 | 53.22% |
| TRIP240920C00015000 | 2024-05-14 2:15PM EDT | 2024-09-20 | 4.77 | 3.80 | 4.50 | 0.00 | - | 1 | 1 | 58.98% |
| TRIP241220C00015000 | 2024-05-08 9:47AM EDT | 2024-12-20 | 3.90 | 4.40 | 4.70 | 0.00 | - | - | 103 | 54.05% |
| TRIP250117C00015000 | 2024-05-14 3:51PM EDT | 2025-01-17 | 5.55 | 4.50 | 4.90 | 0.00 | - | 11 | 220 | 54.00% |
| TRIP250620C00015000 | 2024-05-08 11:54AM EDT | 2025-06-20 | 6.00 | 5.30 | 5.60 | 0.00 | - | 101 | 235 | 54.39% |
| TRIP260116C00015000 | 2024-05-13 2:40PM EDT | 2026-01-16 | 6.73 | 6.10 | 6.50 | 0.00 | - | 3 | 12 | 55.03% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240524P00015000 | 2024-05-10 11:36AM EDT | 2024-05-24 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 13 | 200.39% |
| TRIP240531P00015000 | 2024-05-08 3:23PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.15 | 0.00 | - | - | 14 | 67.19% |
| TRIP240607P00015000 | 2024-05-13 10:56AM EDT | 2024-06-07 | 0.08 | 0.00 | 0.80 | 0.00 | - | 6 | 20 | 92.19% |
| TRIP240621P00015000 | 2024-05-15 9:30AM EDT | 2024-06-21 | 0.05 | 0.05 | 0.10 | 0.00 | - | 6 | 5,336 | 45.70% |
| TRIP240719P00015000 | 2024-05-17 2:44PM EDT | 2024-07-19 | 0.12 | 0.05 | 0.20 | +0.01 | +9.09% | 1 | 218 | 41.60% |
| TRIP240920P00015000 | 2024-05-16 2:53PM EDT | 2024-09-20 | 0.45 | 0.50 | 0.55 | 0.00 | - | 5 | 250 | 43.02% |
| TRIP241220P00015000 | 2024-05-15 1:51PM EDT | 2024-12-20 | 0.85 | 0.90 | 1.05 | 0.00 | - | 3 | 75 | 44.97% |
| TRIP250117P00015000 | 2024-05-17 1:08PM EDT | 2025-01-17 | 1.06 | 0.95 | 1.15 | +0.07 | +7.07% | 2 | 3,062 | 44.48% |
| TRIP250620P00015000 | 2024-05-17 1:03PM EDT | 2025-06-20 | 1.50 | 1.45 | 1.65 | +0.11 | +7.91% | 11 | 1,655 | 43.14% |
| TRIP260116P00015000 | 2024-05-13 12:52PM EDT | 2026-01-16 | 1.92 | 1.95 | 2.20 | 0.00 | - | 2 | 54 | 42.11% |
© 2024 Yahoo. All rights reserved.