NasdaqGS - Delayed Quote • USD
Tripadvisor, Inc. (TRIP)
At close: April 22 at 4:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240426C00020000 | 4/16/2024 2:30 PM | 20 | 5.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| TRIP240426C00021000 | 4/9/2024 2:32 PM | 21 | 5.70 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| TRIP240426C00024500 | 4/18/2024 2:32 PM | 24.5 | 1.38 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| TRIP240426C00025000 | 4/22/2024 7:44 PM | 25 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TRIP240426C00026000 | 4/22/2024 3:16 PM | 26 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 0 | 6.25% |
| TRIP240426C00027000 | 4/22/2024 7:51 PM | 27 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| TRIP240426C00028000 | 4/22/2024 3:36 PM | 28 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| TRIP240426C00029000 | 4/11/2024 7:54 PM | 29 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| TRIP240426C00030000 | 4/17/2024 5:20 PM | 30 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| TRIP240426C00031000 | 4/4/2024 1:50 PM | 31 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 50.00% |
| TRIP240426C00032000 | 4/4/2024 3:59 PM | 32 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240426P00024000 | 4/16/2024 5:25 PM | 24 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 547 | 0 | 12.50% |
| TRIP240426P00025000 | 4/22/2024 1:36 PM | 25 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 6.25% |
| TRIP240426P00026000 | 4/22/2024 7:57 PM | 26 | 0.62 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| TRIP240426P00027000 | 4/19/2024 7:56 PM | 27 | 2.06 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| TRIP240426P00028000 | 4/2/2024 1:30 PM | 28 | 2.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| TRIP240426P00029000 | 4/19/2024 2:15 PM | 29 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
EXPE Expedia Group, Inc.
131.59
+2.01%
BKNG Booking Holdings Inc.
3,463.00
+1.41%
TCOM Trip.com Group Limited
49.35
+2.81%
DESP Despegar.com, Corp.
11.83
+1.55%
TNL Travel + Leisure Co.
44.86
+2.89%
RCL Royal Caribbean Cruises Ltd.
131.99
+2.15%
MMYT MakeMyTrip Limited
62.08
+1.94%
NCLH Norwegian Cruise Line Holdings Ltd.
18.54
+1.37%
ABNB Airbnb, Inc.
156.61
+1.03%
SABR Sabre Corporation
2.6600
+7.26%