TripAdvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240524C00022000 | 2024-05-08 11:09AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.80 | 0.00 | - | - | 8 | 151.95% |
| TRIP240614C00022000 | 2024-05-15 9:30AM EDT | 2024-06-14 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 13 | 52.93% |
| TRIP240621C00022000 | 2024-05-17 3:00PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.10 | -0.05 | -45.45% | 6 | 2,342 | 44.73% |
| TRIP240719C00022000 | 2024-05-17 11:52AM EDT | 2024-07-19 | 0.15 | 0.05 | 0.15 | -0.07 | -31.82% | 40 | 131 | 37.11% |
| TRIP240920C00022000 | 2024-05-16 1:17PM EDT | 2024-09-20 | 0.79 | 0.60 | 0.70 | -0.06 | -7.06% | 3 | 1,442 | 44.92% |
| TRIP241220C00022000 | 2024-05-14 10:09AM EDT | 2024-12-20 | 1.55 | 1.20 | 1.35 | 0.00 | - | 1 | 1 | 47.27% |
| TRIP250117C00022000 | 2024-05-15 10:38AM EDT | 2025-01-17 | 1.80 | 1.25 | 1.45 | 0.00 | - | 1 | 235 | 46.29% |
| TRIP250620C00022000 | 2024-05-15 10:49AM EDT | 2025-06-20 | 2.55 | 2.05 | 3.20 | 0.00 | - | 2 | 72 | 52.17% |
| TRIP260116C00022000 | 2024-05-16 9:37AM EDT | 2026-01-16 | 3.00 | 1.85 | 4.50 | 0.00 | - | 1 | 264 | 62.40% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240524P00022000 | 2024-05-14 3:33PM EDT | 2024-05-24 | 2.92 | 3.80 | 5.90 | 0.00 | - | 8 | 4 | 219.53% |
| TRIP240531P00022000 | 2024-05-10 3:07PM EDT | 2024-05-31 | 3.94 | 3.80 | 5.70 | 0.00 | - | 20 | 0 | 147.27% |
| TRIP240607P00022000 | 2024-05-17 9:30AM EDT | 2024-06-07 | 3.37 | 3.80 | 5.80 | +0.21 | +6.65% | 7 | 10 | 123.54% |
| TRIP240614P00022000 | 2024-05-15 12:49PM EDT | 2024-06-14 | 2.95 | 3.20 | 4.00 | 0.00 | - | 1 | 20 | 50.00% |
| TRIP240621P00022000 | 2024-05-08 9:30AM EDT | 2024-06-21 | 4.50 | 3.80 | 5.60 | 0.00 | - | 30 | 1,279 | 90.53% |
| TRIP240920P00022000 | 2024-05-17 9:42AM EDT | 2024-09-20 | 4.00 | 4.10 | 4.40 | +0.20 | +5.26% | 2 | 3,377 | 39.06% |
| TRIP241220P00022000 | 2024-05-09 9:44AM EDT | 2024-12-20 | 5.10 | 4.50 | 4.80 | 0.00 | - | 1 | 1 | 38.43% |
| TRIP250117P00022000 | 2024-03-06 11:59AM EDT | 2025-01-17 | 1.10 | 0.05 | 2.95 | 0.00 | - | 8 | 1,085 | 0.00% |
| TRIP250620P00022000 | 2024-05-13 11:38AM EDT | 2025-06-20 | 4.90 | 2.85 | 7.10 | 0.00 | - | 1 | 149 | 59.81% |
| TRIP260116P00022000 | 2024-05-08 1:44PM EDT | 2026-01-16 | 5.47 | 5.40 | 7.50 | 0.00 | - | 10 | 15 | 52.72% |
© 2024 Yahoo. All rights reserved.