TripAdvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240621C00003000 | 2023-12-29 12:07PM EDT | 3.00 | 18.50 | 19.00 | 19.30 | 0.00 | - | 2 | 3 | 0.00% |
| TRIP240621C00010000 | 2024-02-13 2:43PM EDT | 10.00 | 15.83 | 16.50 | 18.90 | 0.00 | - | 1 | 11 | 312.50% |
| TRIP240621C00013000 | 2023-10-17 9:39AM EDT | 13.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| TRIP240621C00014000 | 2024-02-08 4:59PM EDT | 14.00 | 9.00 | 12.30 | 14.80 | 0.00 | - | 1 | 10 | 213.09% |
| TRIP240621C00015000 | 2023-12-14 10:45AM EDT | 15.00 | 5.40 | 5.40 | 5.60 | 0.00 | - | 5 | 26 | 0.00% |
| TRIP240621C00016000 | 2024-02-15 2:00PM EDT | 16.00 | 12.04 | 10.10 | 14.00 | 0.00 | - | 2 | 59 | 201.66% |
| TRIP240621C00017000 | 2024-03-21 10:00AM EDT | 17.00 | 12.00 | 7.70 | 10.30 | 0.00 | - | 8 | 265 | 79.69% |
| TRIP240621C00018000 | 2024-04-22 3:05PM EDT | 18.00 | 9.38 | 7.50 | 9.90 | 0.00 | - | 1 | 83 | 111.72% |
| TRIP240621C00019000 | 2024-04-29 11:58AM EDT | 19.00 | 9.20 | 6.60 | 8.90 | 0.00 | - | 4 | 296 | 102.25% |
| TRIP240621C00020000 | 2024-04-19 12:10PM EDT | 20.00 | 6.00 | 5.80 | 8.00 | 0.00 | - | 901 | 3,338 | 96.88% |
| TRIP240621C00021000 | 2024-04-08 9:34AM EDT | 21.00 | 6.84 | 5.00 | 6.70 | 0.00 | - | 1 | 239 | 83.50% |
| TRIP240621C00022000 | 2024-05-02 3:11PM EDT | 22.00 | 5.00 | 4.00 | 4.70 | 0.00 | - | 10 | 2,442 | 53.91% |
| TRIP240621C00023000 | 2024-05-02 2:25PM EDT | 23.00 | 4.21 | 3.40 | 4.40 | 0.00 | - | 3 | 1,450 | 62.84% |
| TRIP240621C00024000 | 2024-04-17 12:44PM EDT | 24.00 | 2.80 | 2.05 | 4.90 | 0.00 | - | 31 | 199 | 68.31% |
| TRIP240621C00025000 | 2024-05-02 9:45AM EDT | 25.00 | 2.50 | 2.10 | 3.90 | 0.00 | - | 1 | 1,215 | 69.87% |
| TRIP240621C00026000 | 2024-04-29 11:51AM EDT | 26.00 | 2.65 | 1.75 | 3.80 | 0.00 | - | 6 | 486 | 76.32% |
| TRIP240621C00027000 | 2024-05-03 3:59PM EDT | 27.00 | 1.41 | 1.35 | 1.55 | -0.44 | -23.78% | 19 | 3,166 | 51.86% |
| TRIP240621C00028000 | 2024-05-03 11:11AM EDT | 28.00 | 1.05 | 0.85 | 1.20 | -0.15 | -12.50% | 110 | 4,791 | 54.15% |
| TRIP240621C00029000 | 2024-05-02 2:20PM EDT | 29.00 | 0.97 | 0.30 | 1.40 | 0.00 | - | 2 | 896 | 51.86% |
| TRIP240621C00030000 | 2024-05-03 3:59PM EDT | 30.00 | 0.40 | 0.10 | 0.60 | -0.27 | -40.30% | 5 | 4,489 | 50.54% |
| TRIP240621C00031000 | 2024-04-30 2:31PM EDT | 31.00 | 0.60 | 0.15 | 0.40 | 0.00 | - | 10 | 241 | 48.93% |
| TRIP240621C00032000 | 2024-04-15 2:26PM EDT | 32.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 1 | 317 | 51.95% |
| TRIP240621C00033000 | 2024-04-15 3:01PM EDT | 33.00 | 0.32 | 0.00 | 0.35 | 0.00 | - | 4 | 4,193 | 56.74% |
| TRIP240621C00034000 | 2024-04-15 3:01PM EDT | 34.00 | 0.38 | 0.00 | 0.70 | 0.00 | - | 2 | 126 | 61.33% |
| TRIP240621C00035000 | 2024-04-10 2:26PM EDT | 35.00 | 0.05 | 0.10 | 0.70 | 0.00 | - | 1 | 222 | 68.16% |
| TRIP240621C00037000 | 2024-02-29 12:16PM EDT | 37.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 10 | 62.70% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240621P00005000 | 2023-03-09 1:29PM EDT | 5.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 60 | 15 | 244.53% |
| TRIP240621P00008000 | 2023-04-28 12:23PM EDT | 8.00 | 0.43 | 0.10 | 0.85 | 0.00 | - | 2 | 2 | 236.33% |
| TRIP240621P00010000 | 2023-11-08 1:58PM EDT | 10.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 184 | 708 | 159.38% |
| TRIP240621P00012000 | 2024-02-21 3:48PM EDT | 12.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 1,962 | 114.84% |
| TRIP240621P00013000 | 2024-02-20 10:56AM EDT | 13.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 225 | 4,128 | 191.41% |
| TRIP240621P00014000 | 2024-02-23 1:13PM EDT | 14.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 68 | 105.27% |
| TRIP240621P00015000 | 2024-03-14 3:52PM EDT | 15.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 5,335 | 114.45% |
| TRIP240621P00016000 | 2024-03-26 10:00AM EDT | 16.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 10 | 26 | 110.55% |
| TRIP240621P00017000 | 2024-04-24 9:42AM EDT | 17.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 1 | 2,208 | 102.64% |
| TRIP240621P00018000 | 2024-03-20 3:12PM EDT | 18.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 1 | 2,327 | 82.81% |
| TRIP240621P00019000 | 2024-04-04 10:23AM EDT | 19.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 10 | 307 | 78.91% |
| TRIP240621P00020000 | 2024-04-08 9:30AM EDT | 20.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 1 | 152 | 75.24% |
| TRIP240621P00021000 | 2024-04-16 2:15PM EDT | 21.00 | 0.35 | 0.20 | 0.50 | 0.00 | - | 31 | 600 | 53.71% |
| TRIP240621P00022000 | 2024-04-30 11:50AM EDT | 22.00 | 0.35 | 0.40 | 0.65 | 0.00 | - | 13 | 1,268 | 52.54% |
| TRIP240621P00023000 | 2024-05-02 2:56PM EDT | 23.00 | 0.60 | 0.55 | 0.90 | 0.00 | - | 17 | 401 | 50.15% |
| TRIP240621P00024000 | 2024-05-03 1:42PM EDT | 24.00 | 1.05 | 1.00 | 1.15 | +0.20 | +23.53% | 1 | 377 | 50.44% |
| TRIP240621P00025000 | 2024-05-02 3:52PM EDT | 25.00 | 1.20 | 1.35 | 3.50 | 0.00 | - | 7 | 1,884 | 75.73% |
| TRIP240621P00026000 | 2024-05-03 2:10PM EDT | 26.00 | 1.92 | 1.75 | 1.90 | +0.27 | +16.36% | 67 | 1,880 | 47.46% |
| TRIP240621P00027000 | 2024-04-30 3:25PM EDT | 27.00 | 2.10 | 1.65 | 2.40 | 0.00 | - | 28 | 718 | 44.87% |
| TRIP240621P00028000 | 2024-05-02 11:19AM EDT | 28.00 | 2.70 | 1.30 | 4.40 | 0.00 | - | 1 | 97 | 81.05% |
| TRIP240621P00029000 | 2024-04-30 11:52AM EDT | 29.00 | 3.30 | 2.00 | 5.30 | 0.00 | - | 7 | 225 | 86.91% |
| TRIP240621P00030000 | 2024-03-13 2:28PM EDT | 30.00 | 3.76 | 2.25 | 4.50 | 0.00 | - | 2 | 7 | 38.77% |
| TRIP240621P00031000 | 2024-04-11 10:53AM EDT | 31.00 | 4.70 | 4.90 | 5.70 | 0.00 | - | 18 | 19 | 52.49% |
| TRIP240621P00032000 | 2024-01-05 4:33PM EDT | 32.00 | 11.10 | 8.20 | 11.80 | 0.00 | - | 2 | 0 | 154.74% |
| TRIP240621P00035000 | 2024-02-06 4:49PM EDT | 35.00 | 13.50 | 7.50 | 10.40 | 0.00 | - | 1 | 0 | 98.54% |
| TRIP240621P00037000 | 2024-01-31 4:53PM EDT | 37.00 | 15.40 | 8.50 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.