NasdaqGS - Nasdaq Real Time Price • USD
Tripadvisor, Inc. (TRIP)
As of 3:33 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240503C00019000 | 4/15/2024 5:50 PM | 19 | 6.90 | 7.30 | 7.60 | 0.00 | 0.00% | - | 3 | 204.69% |
| TRIP240503C00022000 | 4/16/2024 2:13 PM | 22 | 3.50 | 4.40 | 4.60 | 0.00 | 0.00% | - | 1 | 92.19% |
| TRIP240503C00025000 | 4/25/2024 7:42 PM | 25 | 1.36 | 1.55 | 1.65 | 0.00 | 0.00% | 3 | 52 | 55.08% |
| TRIP240503C00026000 | 4/29/2024 3:22 PM | 26 | 1.41 | 0.70 | 1.45 | 0.00 | 0.00% | 1 | 1,131 | 74.41% |
| TRIP240503C00027000 | 4/30/2024 4:34 PM | 27 | 0.41 | 0.30 | 0.45 | -0.34 | -45.33% | 68 | 952 | 53.91% |
| TRIP240503C00028000 | 4/30/2024 4:07 PM | 28 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 23 | 1,988 | 56.64% |
| TRIP240503C00029000 | 4/29/2024 7:57 PM | 29 | 0.12 | 0.00 | 0.10 | 0.00 | 0.00% | 7 | 118 | 58.20% |
| TRIP240503C00030000 | 4/29/2024 2:22 PM | 30 | 0.12 | 0.00 | 0.10 | 0.00 | 0.00% | 11 | 33 | 74.22% |
| TRIP240503C00032000 | 3/22/2024 1:31 PM | 32 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 0 | 130.47% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240503P00023500 | 4/23/2024 7:03 PM | 23.5 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 17 | 86.72% |
| TRIP240503P00024000 | 4/24/2024 6:44 PM | 24 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 36 | 54.69% |
| TRIP240503P00024500 | 4/25/2024 7:46 PM | 24.5 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 11 | 12 | 52.34% |
| TRIP240503P00025000 | 4/23/2024 7:03 PM | 25 | 0.33 | 0.05 | 0.15 | 0.00 | 0.00% | 30 | 207 | 51.17% |
| TRIP240503P00026000 | 4/30/2024 3:28 PM | 26 | 0.25 | 0.25 | 0.40 | 0.00 | 0.00% | 19 | 1,816 | 55.47% |
| TRIP240503P00027000 | 4/30/2024 3:55 PM | 27 | 0.75 | 0.85 | 0.95 | 0.10 | 15.38% | 17 | 434 | 53.91% |
| TRIP240503P00028000 | 4/29/2024 3:07 PM | 28 | 1.10 | 1.60 | 1.70 | 0.00 | 0.00% | 48 | 178 | 53.13% |
| TRIP240503P00029000 | 4/1/2024 2:34 PM | 29 | 1.70 | 2.50 | 2.65 | 0.00 | 0.00% | - | 70 | 58.20% |
| TRIP240503P00030000 | 3/27/2024 1:43 PM | 30 | 2.50 | 2.65 | 4.10 | 0.00 | 0.00% | 10 | 0 | 154.69% |
Related Tickers
EXPE Expedia Group, Inc.
134.67
-1.46%
TCOM Trip.com Group Limited
48.36
-1.58%
BKNG Booking Holdings Inc.
3,462.02
-1.50%
MMYT MakeMyTrip Limited
66.42
-1.99%
DESP Despegar.com, Corp.
12.15
-4.18%
TNL Travel + Leisure Co.
43.69
-3.72%
NCLH Norwegian Cruise Line Holdings Ltd.
18.93
-1.33%
TRPCF Trip.com Group Limited
50.31
0.00%
ABNB Airbnb, Inc.
159.53
-1.68%
RCL Royal Caribbean Cruises Ltd.
140.45
-2.03%