TripAdvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240920C00020000 | 2024-04-11 12:53PM EDT | 20.00 | 7.81 | 6.50 | 6.80 | 0.00 | - | - | 1 | 51.27% |
| TRIP240920C00021000 | 2024-02-28 10:30AM EDT | 21.00 | 7.44 | 7.60 | 9.00 | 0.00 | - | 1 | 27 | 98.39% |
| TRIP240920C00022000 | 2024-05-03 11:10AM EDT | 22.00 | 4.90 | 4.90 | 6.90 | +0.10 | +2.08% | 2 | 46 | 63.18% |
| TRIP240920C00023000 | 2024-05-02 11:48AM EDT | 23.00 | 4.90 | 4.20 | 4.50 | 0.00 | - | 1 | 19 | 48.24% |
| TRIP240920C00024000 | 2024-04-30 10:36AM EDT | 24.00 | 4.60 | 3.60 | 3.80 | 0.00 | - | 4 | 67 | 45.92% |
| TRIP240920C00025000 | 2024-04-02 9:30AM EDT | 25.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| TRIP240920C00026000 | 2024-03-06 1:54PM EDT | 26.00 | 3.50 | 2.50 | 5.70 | 0.00 | - | 45 | 66 | 66.16% |
| TRIP240920C00027000 | 2024-05-02 1:44PM EDT | 27.00 | 2.45 | 0.45 | 3.90 | 0.00 | - | 20 | 224 | 69.21% |
| TRIP240920C00028000 | 2024-05-02 1:41PM EDT | 28.00 | 2.00 | 0.35 | 2.80 | 0.00 | - | 23 | 154 | 57.57% |
| TRIP240920C00029000 | 2024-04-15 2:49PM EDT | 29.00 | 1.40 | 0.25 | 2.10 | 0.00 | - | 18 | 19 | 51.56% |
| TRIP240920C00030000 | 2024-05-02 3:06PM EDT | 30.00 | 1.17 | 0.10 | 1.60 | 0.00 | - | 2,005 | 2,168 | 47.93% |
| TRIP240920C00031000 | 2024-05-01 9:50AM EDT | 31.00 | 0.95 | 0.60 | 0.95 | 0.00 | - | 10 | 165 | 40.43% |
| TRIP240920C00032000 | 2024-05-02 1:48PM EDT | 32.00 | 0.70 | 0.40 | 0.70 | 0.00 | - | 14 | 934 | 38.97% |
| TRIP240920C00033000 | 2024-05-02 12:56PM EDT | 33.00 | 0.50 | 0.25 | 0.50 | 0.00 | - | 16 | 71 | 37.50% |
| TRIP240920C00034000 | 2024-04-30 2:31PM EDT | 34.00 | 0.50 | 0.10 | 0.35 | 0.00 | - | 3 | 4 | 36.28% |
| TRIP240920C00035000 | 2024-05-01 2:44PM EDT | 35.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 5 | 140 | 35.60% |
| TRIP240920C00040000 | 2024-05-03 9:30AM EDT | 40.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 14 | 54.83% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240920P00015000 | 2024-04-26 9:30AM EDT | 15.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 4 | 44 | 54.49% |
| TRIP240920P00016000 | 2024-02-23 4:50PM EDT | 16.00 | 0.27 | 0.05 | 0.40 | 0.00 | - | 20 | 20 | 53.61% |
| TRIP240920P00017000 | 2024-04-19 2:45PM EDT | 17.00 | 0.15 | 0.15 | 0.25 | -0.07 | -31.82% | 13 | 18 | 49.22% |
| TRIP240920P00018000 | 2024-02-13 1:24PM EDT | 18.00 | 0.60 | 0.20 | 0.35 | 0.00 | - | - | 20 | 48.05% |
| TRIP240920P00019000 | 2024-02-23 4:33PM EDT | 19.00 | 0.45 | 0.15 | 0.30 | 0.00 | - | 1 | 1 | 40.53% |
| TRIP240920P00020000 | 2024-02-20 3:52PM EDT | 20.00 | 0.55 | 0.20 | 0.40 | 0.00 | - | 1 | 1,000 | 38.67% |
| TRIP240920P00021000 | 2024-04-19 2:45PM EDT | 21.00 | 0.77 | 0.55 | 0.70 | 0.00 | - | 1 | 1 | 41.11% |
| TRIP240920P00022000 | 2024-05-02 2:29PM EDT | 22.00 | 0.71 | 0.70 | 0.95 | 0.00 | - | 50 | 3,165 | 40.53% |
| TRIP240920P00023000 | 2024-04-15 3:35PM EDT | 23.00 | 1.37 | 1.05 | 1.20 | 0.00 | - | 12 | 68 | 38.87% |
| TRIP240920P00024000 | 2024-04-23 9:50AM EDT | 24.00 | 1.45 | 1.40 | 1.55 | 0.00 | - | 23 | 50 | 38.09% |
| TRIP240920P00025000 | 2024-05-02 11:25AM EDT | 25.00 | 1.70 | 0.20 | 3.70 | 0.00 | - | 15 | 15 | 65.53% |
| TRIP240920P00026000 | 2024-01-31 10:34AM EDT | 26.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| TRIP240920P00027000 | 2024-05-02 3:06PM EDT | 27.00 | 2.63 | 0.95 | 4.60 | 0.00 | - | 2,000 | 3,003 | 61.18% |
| TRIP240920P00028000 | 2024-04-10 3:32PM EDT | 28.00 | 3.10 | 1.50 | 4.80 | 0.00 | - | 1 | 4 | 54.27% |
| TRIP240920P00029000 | 2024-03-20 3:14PM EDT | 29.00 | 1.60 | 3.90 | 6.50 | 0.00 | - | - | 1 | 70.41% |
| TRIP240920P00030000 | 2024-03-25 3:24PM EDT | 30.00 | 3.08 | 3.40 | 6.60 | 0.00 | - | 25 | 25 | 60.84% |
| TRIP240920P00031000 | 2024-05-03 9:47AM EDT | 31.00 | 5.20 | 5.10 | 5.80 | -0.10 | -1.89% | 23 | 18 | 33.28% |
| TRIP240920P00032000 | 2024-04-26 11:06AM EDT | 32.00 | 5.80 | 6.20 | 6.60 | 0.00 | - | 13 | 68 | 31.84% |
| TRIP240920P00034000 | 2024-04-04 1:20PM EDT | 34.00 | 6.70 | 7.80 | 8.80 | 0.00 | - | 9 | 12 | 42.63% |
| TRIP240920P00035000 | 2024-03-18 1:17PM EDT | 35.00 | 7.60 | 9.40 | 10.20 | 0.00 | - | - | 4 | 54.30% |
| TRIP240920P00040000 | 2024-02-28 11:50AM EDT | 40.00 | 13.20 | 11.70 | 12.80 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.