TripAdvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240621C00017000 | 2024-06-12 9:32AM EDT | 2024-06-21 | 1.75 | 1.10 | 1.25 | 0.00 | - | 6 | 415 | 51.95% |
| TRIP240628C00017000 | 2024-06-14 3:10PM EDT | 2024-06-28 | 1.30 | 1.20 | 1.35 | -0.20 | -13.33% | 11 | 7 | 46.68% |
| TRIP240705C00017000 | 2024-06-07 12:50PM EDT | 2024-07-05 | 1.75 | 0.70 | 1.40 | 0.00 | - | 1 | 3 | 41.80% |
| TRIP240719C00017000 | 2024-06-07 12:09PM EDT | 2024-07-19 | 1.50 | 1.45 | 1.55 | -0.42 | -21.87% | 14 | 340 | 40.53% |
| TRIP240920C00017000 | 2024-06-07 2:07PM EDT | 2024-09-20 | 2.45 | 2.30 | 2.45 | -0.20 | -7.55% | 5 | 166 | 50.73% |
| TRIP241220C00017000 | 2024-06-14 11:05AM EDT | 2024-12-20 | 3.10 | 3.00 | 3.20 | 0.00 | - | 2 | 5 | 51.90% |
| TRIP250117C00017000 | 2024-05-24 2:23PM EDT | 2025-01-17 | 3.22 | 3.20 | 3.40 | 0.00 | - | 3 | 3 | 50.37% |
| TRIP250620C00017000 | 2024-06-13 11:26AM EDT | 2025-06-20 | 4.40 | 2.55 | 4.30 | 0.00 | - | 1 | 836 | 53.22% |
| TRIP260116C00017000 | 2024-06-11 2:47PM EDT | 2026-01-16 | 5.30 | 4.90 | 5.20 | 0.00 | - | 12 | 60 | 51.44% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240621P00017000 | 2024-06-14 2:48PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 4,137 | 62.11% |
| TRIP240628P00017000 | 2024-06-05 11:45AM EDT | 2024-06-28 | 0.23 | 0.05 | 0.15 | 0.00 | - | 1 | 7 | 38.87% |
| TRIP240705P00017000 | 2024-06-04 11:49AM EDT | 2024-07-05 | 0.23 | 0.10 | 0.20 | 0.00 | - | 5 | 6 | 35.74% |
| TRIP240719P00017000 | 2024-06-14 3:30PM EDT | 2024-07-19 | 0.26 | 0.25 | 0.30 | +0.06 | +30.00% | 16 | 682 | 33.50% |
| TRIP240920P00017000 | 2024-06-12 10:22AM EDT | 2024-09-20 | 0.87 | 0.95 | 1.05 | 0.00 | - | 6 | 396 | 42.68% |
| TRIP241220P00017000 | 2024-06-07 1:01PM EDT | 2024-12-20 | 1.42 | 1.45 | 1.60 | 0.00 | - | 2 | 140 | 42.09% |
| TRIP250117P00017000 | 2024-05-14 3:59PM EDT | 2025-01-17 | 1.50 | 1.50 | 1.60 | 0.00 | - | 2 | 6 | 39.31% |
| TRIP250620P00017000 | 2024-06-11 10:30AM EDT | 2025-06-20 | 2.15 | 2.10 | 2.45 | 0.00 | - | 1 | 44 | 42.48% |
| TRIP260116P00017000 | 2024-05-09 10:56AM EDT | 2026-01-16 | 2.85 | 2.45 | 2.75 | 0.00 | - | 2 | 299 | 37.48% |
© 2024 Yahoo. All rights reserved.