TripAdvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:06PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP250620C00003000 | 2023-07-28 12:22PM EDT | 3.00 | 15.80 | 11.60 | 13.20 | 0.00 | - | 3 | 0 | 0.00% |
| TRIP250620C00005000 | 2024-03-04 10:30AM EDT | 5.00 | 22.50 | 20.50 | 25.50 | 0.00 | - | 1 | 10 | 203.42% |
| TRIP250620C00008000 | 2023-07-18 3:13PM EDT | 8.00 | 11.40 | 8.20 | 9.00 | 0.00 | - | 7 | 14 | 0.00% |
| TRIP250620C00010000 | 2024-04-29 10:41AM EDT | 10.00 | 18.00 | 14.00 | 19.00 | 0.00 | - | 1 | 28 | 77.73% |
| TRIP250620C00013000 | 2024-03-13 2:25PM EDT | 13.00 | 14.08 | 12.50 | 17.50 | 0.00 | - | 70 | 73 | 89.84% |
| TRIP250620C00015000 | 2024-04-25 9:46AM EDT | 15.00 | 12.00 | 10.00 | 14.50 | 0.00 | - | 1 | 134 | 63.33% |
| TRIP250620C00017000 | 2024-04-15 9:50AM EDT | 17.00 | 11.00 | 8.00 | 12.50 | 0.00 | - | 1 | 719 | 52.76% |
| TRIP250620C00020000 | 2024-02-26 10:55AM EDT | 20.00 | 9.50 | 7.50 | 12.00 | 0.00 | - | 2 | 172 | 68.82% |
| TRIP250620C00022000 | 2023-12-15 3:09PM EDT | 22.00 | 3.40 | 3.60 | 3.70 | 0.00 | - | 12 | 72 | 0.00% |
| TRIP250620C00025000 | 2024-03-20 10:28AM EDT | 25.00 | 6.00 | 3.40 | 5.20 | 0.00 | - | 1 | 4,546 | 45.36% |
| TRIP250620C00027000 | 2024-05-02 12:15PM EDT | 27.00 | 3.88 | 1.50 | 5.50 | 0.00 | - | 3 | 25 | 55.52% |
| TRIP250620C00030000 | 2024-04-23 11:01AM EDT | 30.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 5 | 2,272 | 59.72% |
| TRIP250620C00032000 | 2024-03-04 10:30AM EDT | 32.00 | 2.55 | 1.60 | 3.50 | 0.00 | - | 1 | 99 | 50.90% |
| TRIP250620C00035000 | 2024-03-18 2:55PM EDT | 35.00 | 1.44 | 0.00 | 1.95 | 0.00 | - | 1 | 130 | 42.27% |
| TRIP250620C00037000 | 2024-02-21 11:47AM EDT | 37.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | 5 | 477 | 51.34% |
| TRIP250620C00040000 | 2024-04-03 11:14AM EDT | 40.00 | 0.55 | 0.00 | 4.30 | 0.00 | - | 1 | 83 | 52.59% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP250620P00003000 | 2023-01-12 12:38PM EDT | 3.00 | 0.18 | 0.00 | 0.23 | 0.00 | - | - | 0 | 109.38% |
| TRIP250620P00005000 | 2024-02-15 1:29PM EDT | 5.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 106.06% |
| TRIP250620P00008000 | 2023-09-12 3:00PM EDT | 8.00 | 0.70 | 0.35 | 0.95 | 0.00 | - | 10 | 1,580 | 88.53% |
| TRIP250620P00010000 | 2024-04-04 1:28PM EDT | 10.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 323 | 113.14% |
| TRIP250620P00013000 | 2024-04-12 1:59PM EDT | 13.00 | 1.37 | 0.00 | 4.30 | 0.00 | - | 1 | 2,317 | 87.16% |
| TRIP250620P00015000 | 2024-04-26 2:44PM EDT | 15.00 | 1.23 | 0.00 | 4.50 | 0.00 | - | 1 | 1,620 | 75.20% |
| TRIP250620P00017000 | 2024-03-05 12:24PM EDT | 17.00 | 0.60 | 0.00 | 3.10 | 0.00 | - | 2 | 40 | 52.88% |
| TRIP250620P00020000 | 2024-02-15 1:48PM EDT | 20.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 2 | 165 | 50.59% |
| TRIP250620P00022000 | 2024-04-30 10:03AM EDT | 22.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | 30 | 149 | 67.59% |
| TRIP250620P00025000 | 2023-12-27 11:03AM EDT | 25.00 | 5.80 | 5.50 | 5.70 | 0.00 | - | 1 | 215 | 56.03% |
| TRIP250620P00027000 | 2024-04-26 2:44PM EDT | 27.00 | 3.33 | 1.00 | 4.00 | 0.00 | - | 1 | 2 | 29.74% |
© 2024 Yahoo. All rights reserved.