TripAdvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240719C00005000 | 2024-05-14 9:51AM EDT | 5.00 | 13.80 | 12.50 | 14.90 | 0.00 | - | 11 | 7 | 410.55% |
| TRIP240719C00014000 | 2024-05-09 10:05AM EDT | 14.00 | 4.29 | 4.60 | 5.10 | 0.00 | - | 1 | 1 | 128.32% |
| TRIP240719C00015000 | 2024-05-13 11:29AM EDT | 15.00 | 3.80 | 2.55 | 4.60 | 0.00 | - | 1 | 2 | 88.48% |
| TRIP240719C00016000 | 2024-06-18 1:13PM EDT | 16.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| TRIP240719C00017000 | 2024-06-14 10:47AM EDT | 17.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 14 | 338 | 0.00% |
| TRIP240719C00018000 | 2024-06-18 2:03PM EDT | 18.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 8 | 638 | 0.03% |
| TRIP240719C00019000 | 2024-06-18 3:45PM EDT | 19.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,271 | 1,931 | 6.25% |
| TRIP240719C00020000 | 2024-06-18 1:13PM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2,031 | 12.50% |
| TRIP240719C00021000 | 2024-06-17 11:56AM EDT | 21.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 360 | 12.50% |
| TRIP240719C00022000 | 2024-06-12 11:37AM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 12.50% |
| TRIP240719C00023000 | 2024-06-10 3:54PM EDT | 23.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 25.00% |
| TRIP240719C00024000 | 2024-05-15 11:44AM EDT | 24.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 13 | 25.00% |
| TRIP240719C00025000 | 2024-05-24 9:30AM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 25.00% |
| TRIP240719C00026000 | 2024-05-07 3:32PM EDT | 26.00 | 1.85 | 0.00 | 0.75 | 0.00 | - | 57 | 110 | 107.42% |
| TRIP240719C00027000 | 2024-05-07 1:57PM EDT | 27.00 | 1.60 | 0.00 | 0.20 | 0.00 | - | 1 | 120 | 83.98% |
| TRIP240719C00028000 | 2024-05-06 3:01PM EDT | 28.00 | 1.05 | 0.00 | 0.60 | 0.00 | - | 13 | 328 | 114.45% |
| TRIP240719C00029000 | 2024-04-30 10:53AM EDT | 29.00 | 1.45 | 0.00 | 0.20 | 0.00 | - | - | 1 | 94.92% |
| TRIP240719C00030000 | 2024-05-08 9:55AM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 2,013 | 95.31% |
| TRIP240719C00031000 | 2024-05-07 11:42AM EDT | 31.00 | 0.37 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 105.08% |
| TRIP240719C00032000 | 2024-05-02 12:36PM EDT | 32.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | - | 8 | 125.78% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240719P00013000 | 2024-05-08 1:54PM EDT | 13.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 10 | 71.48% |
| TRIP240719P00014000 | 2024-05-08 2:38PM EDT | 14.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | - | 11 | 62.11% |
| TRIP240719P00015000 | 2024-06-14 10:25AM EDT | 15.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 206 | 12.50% |
| TRIP240719P00016000 | 2024-06-12 11:44AM EDT | 16.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 33 | 5,488 | 12.50% |
| TRIP240719P00017000 | 2024-06-18 3:40PM EDT | 17.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,157 | 1,777 | 6.25% |
| TRIP240719P00018000 | 2024-06-18 3:18PM EDT | 18.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 10 | 413 | 0.05% |
| TRIP240719P00019000 | 2024-06-17 12:26PM EDT | 19.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 3 | 792 | 0.00% |
| TRIP240719P00020000 | 2024-06-03 3:26PM EDT | 20.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| TRIP240719P00021000 | 2024-05-17 2:47PM EDT | 21.00 | 3.09 | 1.85 | 2.95 | 0.00 | - | 12 | 2 | 0.00% |
| TRIP240719P00023000 | 2024-05-08 9:30AM EDT | 23.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TRIP240719P00024000 | 2024-05-06 3:15PM EDT | 24.00 | 1.30 | 4.80 | 6.60 | 0.00 | - | - | 0 | 107.42% |
| TRIP240719P00025000 | 2024-05-08 10:02AM EDT | 25.00 | 7.37 | 6.00 | 8.20 | 0.00 | - | 3 | 0 | 71.48% |
| TRIP240719P00026000 | 2024-05-08 3:22PM EDT | 26.00 | 8.00 | 7.30 | 8.90 | 0.00 | - | 1 | 9 | 77.93% |
| TRIP240719P00027000 | 2024-05-06 3:33PM EDT | 27.00 | 2.80 | 9.00 | 9.40 | 0.00 | - | 44 | 5 | 97.46% |
| TRIP240719P00028000 | 2024-05-08 11:05AM EDT | 28.00 | 9.90 | 9.00 | 10.80 | 0.00 | - | 1 | 0 | 153.22% |
| TRIP240719P00029000 | 2024-05-08 1:22PM EDT | 29.00 | 10.60 | 10.30 | 10.60 | 0.00 | - | 1 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.