TripAdvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240517C00020000 | 2024-04-19 12:10PM EDT | 20.00 | 5.80 | 4.80 | 7.20 | 0.00 | - | 1 | 1 | 100.98% |
| TRIP240517C00022000 | 2024-05-03 11:26AM EDT | 22.00 | 3.60 | 3.90 | 4.10 | -0.52 | -12.62% | 1 | 15 | 71.09% |
| TRIP240517C00024000 | 2024-05-02 2:30PM EDT | 24.00 | 2.94 | 2.35 | 4.00 | 0.00 | - | 18 | 1,281 | 111.52% |
| TRIP240517C00024500 | 2024-05-02 1:56PM EDT | 24.50 | 2.55 | 2.05 | 2.15 | 0.00 | - | 3 | 26 | 69.24% |
| TRIP240517C00025000 | 2024-05-03 3:45PM EDT | 25.00 | 1.65 | 1.70 | 1.85 | -0.90 | -35.29% | 3 | 212 | 67.77% |
| TRIP240517C00026000 | 2024-05-03 3:23PM EDT | 26.00 | 1.15 | 1.20 | 1.35 | -0.60 | -34.29% | 44 | 407 | 68.16% |
| TRIP240517C00027000 | 2024-05-03 9:33AM EDT | 27.00 | 1.30 | 0.80 | 0.95 | 0.00 | - | 10 | 2,038 | 67.77% |
| TRIP240517C00028000 | 2024-05-03 2:18PM EDT | 28.00 | 0.55 | 0.50 | 0.65 | -0.35 | -38.89% | 8 | 1,255 | 67.38% |
| TRIP240517C00029000 | 2024-05-02 1:24PM EDT | 29.00 | 0.57 | 0.30 | 0.45 | 0.00 | - | 2 | 412 | 67.77% |
| TRIP240517C00030000 | 2024-05-03 2:06PM EDT | 30.00 | 0.20 | 0.15 | 0.35 | -0.20 | -50.00% | 2 | 5,631 | 69.14% |
| TRIP240517C00031000 | 2024-05-03 11:25AM EDT | 31.00 | 0.15 | 0.05 | 0.20 | -0.20 | -57.14% | 1 | 168 | 65.63% |
| TRIP240517C00032000 | 2024-04-05 10:17AM EDT | 32.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 4 | 54 | 66.41% |
| TRIP240517C00033000 | 2024-04-29 10:51AM EDT | 33.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 131.45% |
| TRIP240517C00035000 | 2024-03-21 12:22PM EDT | 35.00 | 0.22 | 0.00 | 0.30 | 0.00 | - | - | 5 | 100.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240517P00022000 | 2024-05-03 11:13AM EDT | 22.00 | 0.20 | 0.15 | 0.25 | +0.03 | +17.65% | 2 | 2 | 70.12% |
| TRIP240517P00023000 | 2024-04-22 10:30AM EDT | 23.00 | 0.50 | 0.35 | 0.40 | 0.00 | - | 2 | 6 | 69.92% |
| TRIP240517P00023500 | 2024-04-22 10:32AM EDT | 23.50 | 0.65 | 0.40 | 0.50 | 0.00 | - | - | 72 | 66.70% |
| TRIP240517P00024000 | 2024-05-03 11:03AM EDT | 24.00 | 0.63 | 0.50 | 0.65 | +0.28 | +80.00% | 1 | 31 | 65.63% |
| TRIP240517P00024500 | 2024-04-29 3:28PM EDT | 24.50 | 0.55 | 0.70 | 0.80 | 0.00 | - | 12 | 79 | 65.92% |
| TRIP240517P00025000 | 2024-05-03 3:21PM EDT | 25.00 | 1.00 | 0.90 | 1.00 | +0.40 | +66.67% | 711 | 269 | 65.92% |
| TRIP240517P00026000 | 2024-05-03 3:54PM EDT | 26.00 | 1.45 | 1.40 | 1.50 | +0.13 | +9.85% | 3,228 | 203 | 66.41% |
| TRIP240517P00027000 | 2024-05-03 1:52PM EDT | 27.00 | 2.15 | 2.00 | 2.10 | +0.40 | +22.86% | 2 | 324 | 66.02% |
| TRIP240517P00028000 | 2024-04-30 10:58AM EDT | 28.00 | 2.10 | 2.60 | 2.80 | 0.00 | - | 37 | 252 | 62.31% |
| TRIP240517P00029000 | 2024-04-29 11:00AM EDT | 29.00 | 2.45 | 3.40 | 4.60 | 0.00 | - | 24 | 194 | 93.55% |
| TRIP240517P00030000 | 2024-04-30 9:46AM EDT | 30.00 | 3.40 | 4.30 | 4.50 | 0.00 | - | 136 | 251 | 63.67% |
| TRIP240517P00033000 | 2024-04-26 11:48AM EDT | 33.00 | 6.20 | 6.80 | 9.40 | 0.00 | - | 3 | 3 | 145.90% |
© 2024 Yahoo. All rights reserved.