UK markets closed

TripAdvisor, Inc. (TRIP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.17-0.54 (-1.21%)
At close: 4:00PM EDT

44.60 +0.43 (0.97%)
After hours: 5:36PM EDT

In the money
Show:ListStraddle
Callsfor7 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRIP210507C000300002021-04-21 10:12AM EDT30.0019.1013.6514.950.00--9422.66%
TRIP210507C000350002021-05-07 3:03PM EDT35.008.958.909.45-5.05-36.07%11168.75%
TRIP210507C000400002021-04-21 11:46AM EDT40.009.683.804.400.00--6166.02%
TRIP210507C000440002021-05-07 3:20PM EDT44.000.410.070.41-1.70-80.57%836834.57%
TRIP210507C000450002021-05-07 3:54PM EDT45.000.010.000.04-1.54-99.35%908229.69%
TRIP210507C000460002021-05-07 3:54PM EDT46.000.020.000.03-1.14-98.28%8858150.00%
TRIP210507C000470002021-05-07 3:26PM EDT47.000.030.000.02-0.83-96.51%7892557.81%
TRIP210507C000480002021-05-07 3:57PM EDT48.000.020.010.02-0.65-97.01%2082,50578.13%
TRIP210507C000490002021-05-07 3:49PM EDT49.000.010.000.04-0.49-98.00%6149098.44%
TRIP210507C000500002021-05-07 3:38PM EDT50.000.020.010.02-0.36-94.74%1623,279109.38%
TRIP210507C000510002021-05-07 3:44PM EDT51.000.010.000.01-0.23-95.83%8603106.25%
TRIP210507C000520002021-05-06 3:25PM EDT52.000.150.000.020.00-31512131.25%
TRIP210507C000530002021-05-07 3:35PM EDT53.000.010.000.01-0.20-95.24%32278131.25%
TRIP210507C000540002021-05-07 3:19PM EDT54.000.050.000.05-0.06-54.55%221,594178.13%
TRIP210507C000550002021-05-07 3:19PM EDT55.000.020.000.04-0.06-75.00%14434185.94%
TRIP210507C000560002021-05-06 10:05AM EDT56.000.010.000.10-0.04-80.00%3571226.56%
TRIP210507C000570002021-05-07 11:52AM EDT57.000.010.000.01-0.09-90.00%31185181.25%
TRIP210507C000580002021-05-07 10:46AM EDT58.000.010.000.01-0.05-83.33%458187.50%
TRIP210507C000590002021-05-06 3:06PM EDT59.000.050.000.340.00-290329.69%
TRIP210507C000600002021-05-06 3:08PM EDT60.000.030.000.290.00-500522334.38%
TRIP210507C000610002021-05-05 3:44PM EDT61.000.090.000.300.00-26350.78%
TRIP210507C000620002021-05-06 3:20PM EDT62.000.020.000.010.00-201499231.25%
TRIP210507C000630002021-04-09 12:53PM EDT63.000.630.000.460.00-12410.16%
TRIP210507C000640002021-05-04 2:52PM EDT64.000.090.000.010.00-1054250.00%
TRIP210507C000650002021-05-06 2:44PM EDT65.000.030.000.010.00-100102262.50%
TRIP210507C000700002021-04-01 1:05PM EDT70.000.830.000.050.00-11359.38%
TRIP210507C000750002021-04-29 3:26PM EDT75.000.020.000.330.00-5278526.56%
TRIP210507C000800002021-05-04 3:09PM EDT80.000.050.000.010.00-513375.00%
Putsfor7 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRIP210507P000300002021-05-06 11:55AM EDT30.000.030.000.020.00-42293.75%
TRIP210507P000350002021-05-07 11:15AM EDT35.000.020.000.01-0.11-84.62%27120168.75%
TRIP210507P000400002021-05-07 12:11PM EDT40.000.010.000.01-0.38-97.44%17384981.25%
TRIP210507P000420002021-05-07 2:59PM EDT42.000.010.000.01-0.86-98.85%16843248.44%
TRIP210507P000430002021-05-07 3:51PM EDT43.000.030.000.01-1.09-97.32%311,00528.91%
TRIP210507P000440002021-05-07 3:57PM EDT44.000.040.000.10-1.43-97.28%37736818.75%
TRIP210507P000450002021-05-07 3:54PM EDT45.001.050.611.48-0.99-48.53%17530757.03%
TRIP210507P000460002021-05-07 3:40PM EDT46.002.021.592.25-1.23-37.85%3617665.63%
TRIP210507P000470002021-05-07 2:42PM EDT47.002.802.583.20-1.07-27.65%5014880.47%
TRIP210507P000480002021-05-07 3:11PM EDT48.003.603.504.10-0.42-10.45%2883150.39%
TRIP210507P000490002021-05-07 3:12PM EDT49.004.654.705.40+1.15+32.86%563164.06%
TRIP210507P000500002021-05-07 3:12PM EDT50.005.705.606.25-0.16-2.73%474151.56%
TRIP210507P000510002021-05-05 11:53AM EDT51.005.025.808.700.00-1635248.83%
TRIP210507P000520002021-05-06 10:15AM EDT52.008.806.159.900.00-1420220.31%
TRIP210507P000530002021-04-21 11:00AM EDT53.005.197.5510.450.00-118231.25%
TRIP210507P000540002021-04-14 9:33AM EDT54.003.868.5010.500.00-111359.38%
TRIP210507P000550002021-05-07 2:30PM EDT55.0010.8710.6011.40-0.23-2.07%827266.41%
TRIP210507P000560002021-03-29 10:16AM EDT56.005.707.057.400.00--40.00%
TRIP210507P000570002021-03-31 10:32AM EDT57.006.158.0510.200.00--20.00%
TRIP210507P000580002021-05-04 9:32AM EDT58.0011.3511.6014.350.00-24408.59%
TRIP210507P000590002021-04-30 3:17PM EDT59.0012.0713.6516.050.00-11234.38%
TRIP210507P000610002021-05-07 3:33PM EDT61.0016.4015.7517.70+2.40+17.14%33531.06%