TripAdvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240524C00027000 | 2024-05-06 1:37PM EDT | 2024-05-24 | 0.92 | 0.00 | 1.15 | 0.00 | - | 1 | 72 | 266.99% |
| TRIP240531C00027000 | 2024-05-07 11:34AM EDT | 2024-05-31 | 1.16 | 0.00 | 0.20 | 0.00 | - | - | 86 | 121.48% |
| TRIP240607C00027000 | 2024-05-07 3:23PM EDT | 2024-06-07 | 1.11 | 0.00 | 0.20 | 0.00 | - | 93 | 227 | 99.22% |
| TRIP240621C00027000 | 2024-05-15 11:42AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.20 | 0.00 | - | 50 | 1,765 | 76.76% |
| TRIP240719C00027000 | 2024-05-07 1:57PM EDT | 2024-07-19 | 1.60 | 0.00 | 0.25 | 0.00 | - | 1 | 120 | 59.96% |
| TRIP240920C00027000 | 2024-05-08 10:33AM EDT | 2024-09-20 | 0.24 | 0.00 | 0.55 | 0.00 | - | 3 | 225 | 50.88% |
| TRIP241220C00027000 | 2024-05-15 10:15AM EDT | 2024-12-20 | 0.60 | 0.35 | 0.50 | 0.00 | - | 12 | 21 | 45.90% |
| TRIP250117C00027000 | 2024-05-14 1:57PM EDT | 2025-01-17 | 0.60 | 0.20 | 0.60 | 0.00 | - | 10 | 1,538 | 45.75% |
| TRIP250620C00027000 | 2024-05-17 2:30PM EDT | 2025-06-20 | 1.11 | 0.55 | 1.70 | -0.14 | -11.20% | 2 | 33 | 53.71% |
| TRIP260116C00027000 | 2024-05-08 2:53PM EDT | 2026-01-16 | 2.19 | 1.10 | 2.45 | 0.00 | - | 3 | 17 | 52.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240524P00027000 | 2024-04-18 3:00PM EDT | 2024-05-24 | 2.50 | 8.80 | 9.00 | 0.00 | - | - | 0 | 50.00% |
| TRIP240531P00027000 | 2024-05-08 9:44AM EDT | 2024-05-31 | 10.27 | 8.80 | 11.00 | 0.00 | - | - | 0 | 229.39% |
| TRIP240621P00027000 | 2024-05-15 3:13PM EDT | 2024-06-21 | 8.60 | 7.90 | 9.50 | 0.00 | - | 40 | 0 | 121.09% |
| TRIP240719P00027000 | 2024-05-06 3:33PM EDT | 2024-07-19 | 2.80 | 8.80 | 9.10 | 0.00 | - | 44 | 5 | 50.39% |
| TRIP240920P00027000 | 2024-05-14 3:16PM EDT | 2024-09-20 | 7.92 | 8.00 | 9.70 | 0.00 | - | 2 | 1,852 | 70.41% |
| TRIP250117P00027000 | 2024-05-08 3:14PM EDT | 2025-01-17 | 9.00 | 8.10 | 10.70 | 0.00 | - | 1 | 6 | 70.43% |
| TRIP250620P00027000 | 2024-04-26 2:44PM EDT | 2025-06-20 | 3.33 | 6.90 | 11.10 | 0.00 | - | 1 | 2 | 60.84% |
| TRIP260116P00027000 | 2024-05-02 12:08PM EDT | 2026-01-16 | 3.50 | 8.40 | 11.50 | 0.00 | - | 3 | 57 | 53.71% |
© 2024 Yahoo. All rights reserved.