TripAdvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:47PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP260116C00003000 | 2023-12-29 12:07PM EDT | 3.00 | 18.95 | 17.00 | 21.60 | 0.00 | - | 2 | 2 | 0.00% |
| TRIP260116C00005000 | 2023-11-30 10:49AM EDT | 5.00 | 13.70 | 16.80 | 18.00 | 0.00 | - | - | 2 | 0.00% |
| TRIP260116C00008000 | 2023-12-19 3:54PM EDT | 8.00 | 13.10 | 11.10 | 15.90 | 0.00 | - | 1 | 1 | 0.00% |
| TRIP260116C00010000 | 2024-04-01 2:39PM EDT | 10.00 | 17.00 | 15.50 | 20.00 | 0.00 | - | 6 | 12 | 89.70% |
| TRIP260116C00013000 | 2024-05-02 2:39PM EDT | 13.00 | 14.80 | 12.50 | 16.50 | 0.00 | - | 7 | 9 | 65.19% |
| TRIP260116C00015000 | 2024-03-27 2:12PM EDT | 15.00 | 14.41 | 11.50 | 16.50 | 0.00 | - | 2 | 12 | 74.56% |
| TRIP260116C00017000 | 2024-04-04 1:23PM EDT | 17.00 | 12.76 | 9.00 | 13.00 | 0.00 | - | 1 | 14 | 51.81% |
| TRIP260116C00020000 | 2024-04-10 3:26PM EDT | 20.00 | 8.80 | 6.50 | 11.50 | 0.00 | - | 2 | 154 | 72.83% |
| TRIP260116C00022000 | 2024-02-26 4:57PM EDT | 22.00 | 8.70 | 6.50 | 9.50 | 0.00 | - | 16 | 21 | 61.94% |
| TRIP260116C00025000 | 2024-02-28 4:13PM EDT | 25.00 | 6.50 | 4.50 | 9.50 | 0.00 | - | 2 | 31 | 51.05% |
| TRIP260116C00027000 | 2024-04-15 10:59AM EDT | 27.00 | 4.36 | 3.40 | 5.70 | 0.00 | - | 2 | 17 | 46.64% |
| TRIP260116C00030000 | 2024-04-10 10:27AM EDT | 30.00 | 3.16 | 0.50 | 5.00 | 0.00 | - | 1 | 46 | 48.56% |
| TRIP260116C00035000 | 2024-04-30 1:41PM EDT | 35.00 | 1.65 | 0.80 | 2.30 | 0.00 | - | 1 | 129 | 37.23% |
| TRIP260116C00040000 | 2024-03-01 11:18AM EDT | 40.00 | 1.15 | 0.00 | 1.50 | 0.00 | - | 1 | 108 | 37.04% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP260116P00003000 | 2023-11-07 3:23PM EDT | 3.00 | 0.20 | 0.00 | 0.85 | 0.00 | - | 1 | 13 | 119.14% |
| TRIP260116P00008000 | 2024-02-09 11:49AM EDT | 8.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 1 | 2,045 | 111.52% |
| TRIP260116P00010000 | 2024-03-19 2:06PM EDT | 10.00 | 0.18 | 0.00 | 0.65 | 0.00 | - | 6 | 55 | 59.62% |
| TRIP260116P00013000 | 2024-02-20 1:08PM EDT | 13.00 | 0.55 | 0.00 | 4.40 | 0.00 | - | 6 | 6 | 71.80% |
| TRIP260116P00015000 | 2024-04-04 10:49AM EDT | 15.00 | 0.45 | 0.05 | 1.05 | 0.00 | - | 1 | 43 | 44.29% |
| TRIP260116P00017000 | 2024-04-26 1:10PM EDT | 17.00 | 0.60 | 0.20 | 2.35 | 0.00 | - | 2 | 296 | 52.71% |
| TRIP260116P00020000 | 2024-03-11 9:30AM EDT | 20.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 20 | 50 | 6.25% |
| TRIP260116P00025000 | 2024-04-10 1:29PM EDT | 25.00 | 2.65 | 1.90 | 3.50 | 0.00 | - | 1 | 9 | 29.31% |
| TRIP260116P00027000 | 2024-05-02 12:08PM EDT | 27.00 | 3.50 | 1.50 | 6.00 | 0.00 | - | 3 | 57 | 39.28% |
| TRIP260116P00030000 | 2023-11-29 11:09AM EDT | 30.00 | 11.70 | 9.60 | 11.00 | 0.00 | - | 1 | 1 | 56.30% |
© 2024 Yahoo. All rights reserved.