TripAdvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:13PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP250117C00003000 | 2023-09-22 3:00PM EDT | 3.00 | 13.40 | 11.70 | 12.30 | 0.00 | - | 5 | 5 | 0.00% |
| TRIP250117C00008000 | 2023-12-20 11:05AM EDT | 8.00 | 14.40 | 11.50 | 16.00 | 0.00 | - | 10 | 10 | 0.00% |
| TRIP250117C00010000 | 2024-04-18 2:07PM EDT | 10.00 | 15.90 | 14.50 | 17.80 | 0.00 | - | 1 | 28 | 84.28% |
| TRIP250117C00013000 | 2024-04-17 12:26PM EDT | 13.00 | 12.40 | 12.00 | 15.00 | 0.00 | - | 1 | 63 | 75.39% |
| TRIP250117C00015000 | 2024-04-04 1:24PM EDT | 15.00 | 13.54 | 10.00 | 13.30 | 0.00 | - | 3 | 60 | 66.50% |
| TRIP250117C00018000 | 2024-04-04 1:10PM EDT | 18.00 | 10.85 | 8.20 | 10.70 | 0.00 | - | 1 | 1,972 | 64.40% |
| TRIP250117C00020000 | 2024-04-12 1:59PM EDT | 20.00 | 8.08 | 6.90 | 8.10 | 0.00 | - | 1 | 1,513 | 53.25% |
| TRIP250117C00022000 | 2024-04-12 3:48PM EDT | 22.00 | 7.30 | 4.70 | 7.50 | 0.00 | - | 2 | 150 | 50.20% |
| TRIP250117C00023000 | 2024-02-22 11:28AM EDT | 23.00 | 6.30 | 6.30 | 8.40 | 0.00 | - | 14 | 454 | 73.39% |
| TRIP250117C00025000 | 2024-03-20 3:06PM EDT | 25.00 | 5.70 | 3.30 | 3.70 | 0.00 | - | 1 | 1,899 | 39.43% |
| TRIP250117C00027000 | 2024-04-11 12:57PM EDT | 27.00 | 3.70 | 1.70 | 4.60 | 0.00 | - | 1 | 1,513 | 59.64% |
| TRIP250117C00030000 | 2024-04-24 3:22PM EDT | 30.00 | 1.60 | 1.30 | 2.50 | 0.00 | - | 4 | 1,154 | 46.48% |
| TRIP250117C00032000 | 2024-03-13 3:09PM EDT | 32.00 | 1.70 | 0.00 | 3.30 | 0.00 | - | 37 | 101 | 62.04% |
| TRIP250117C00035000 | 2024-05-02 3:20PM EDT | 35.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 9 | 279 | 52.81% |
| TRIP250117C00040000 | 2024-03-28 9:30AM EDT | 40.00 | 0.23 | 0.00 | 2.15 | 0.00 | - | 1 | 140 | 51.07% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP250117P00003000 | 2023-10-12 12:32PM EDT | 3.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 134.77% |
| TRIP250117P00005000 | 2023-11-06 10:38AM EDT | 5.00 | 0.20 | 0.05 | 1.45 | 0.00 | - | 1 | 3 | 162.11% |
| TRIP250117P00008000 | 2024-02-14 3:30PM EDT | 8.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 61,134 | 79.10% |
| TRIP250117P00010000 | 2024-02-28 4:21PM EDT | 10.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 13,351 | 57.42% |
| TRIP250117P00013000 | 2024-02-20 1:03PM EDT | 13.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 6 | 2,028 | 109.91% |
| TRIP250117P00015000 | 2024-03-07 1:06PM EDT | 15.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 12 | 2,406 | 53.56% |
| TRIP250117P00018000 | 2024-04-05 12:56PM EDT | 18.00 | 0.45 | 0.35 | 0.70 | 0.00 | - | 1 | 4,001 | 43.70% |
| TRIP250117P00020000 | 2024-04-29 10:06AM EDT | 20.00 | 0.70 | 0.60 | 1.05 | 0.00 | - | 3 | 746 | 40.67% |
| TRIP250117P00022000 | 2024-03-06 11:59AM EDT | 22.00 | 1.10 | 0.05 | 2.95 | 0.00 | - | 8 | 1,085 | 57.42% |
| TRIP250117P00023000 | 2024-04-10 1:25PM EDT | 23.00 | 1.40 | 1.35 | 2.10 | 0.00 | - | 3 | 380 | 40.09% |
| TRIP250117P00025000 | 2024-04-10 1:31PM EDT | 25.00 | 2.00 | 2.00 | 2.55 | 0.00 | - | 5 | 910 | 33.84% |
| TRIP250117P00027000 | 2024-04-29 10:04AM EDT | 27.00 | 2.53 | 2.20 | 4.90 | 0.00 | - | 3 | 6 | 47.78% |
| TRIP250117P00030000 | 2024-04-15 12:59PM EDT | 30.00 | 4.80 | 3.90 | 6.60 | 0.00 | - | 4 | 4 | 43.90% |
| TRIP250117P00032000 | 2024-02-21 11:25AM EDT | 32.00 | 6.10 | 2.40 | 6.90 | 0.00 | - | 6 | 6 | 27.05% |
| TRIP250117P00035000 | 2024-02-12 1:42PM EDT | 35.00 | 12.55 | 7.50 | 10.50 | 0.00 | - | 2 | 3 | 43.07% |
© 2024 Yahoo. All rights reserved.