TRIP - TripAdvisor, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TRIP180126C000310002018-01-17 12:27PM EST31.004.504.304.800.00-5578.91%
TRIP180126C000320002018-01-18 10:58AM EST32.003.903.403.700.00-21664.06%
TRIP180126C000325002018-01-18 10:03AM EST32.503.602.953.200.00-1660.16%
TRIP180126C000335002018-01-19 11:52PM EST33.502.442.052.250.00-5552.15%
TRIP180126C000340002018-01-19 11:45AM EST34.002.031.701.90-0.02-0.98%10755.18%
TRIP180126C000345002018-01-19 11:52PM EST34.501.751.351.550.00-4454.88%
TRIP180126C000350002018-01-19 3:40PM EST35.001.101.001.20-0.79-41.80%912252.05%
TRIP180126C000355002018-01-19 11:52PM EST35.500.870.750.950.00-5552.83%
TRIP180126C000360002018-01-19 3:31PM EST36.000.580.550.75-0.24-29.27%4113053.91%
TRIP180126C000365002018-01-19 3:50PM EST36.500.490.450.60-0.11-18.33%5589657.23%
TRIP180126C000370002018-01-18 12:39PM EST37.000.500.300.450.00-11456.64%
TRIP180126C000375002018-01-19 3:45PM EST37.500.270.250.35-0.58-68.24%88887559.38%
TRIP180126C000380002018-01-12 11:44AM EST38.000.500.451.00+0.31+163.16%56699.51%
TRIP180126C000390002018-01-12 11:50PM EST39.000.270.200.800.00-1099.32%
TRIP180126C000400002017-12-15 11:48PM EST40.000.450.250.550.00-11105.27%
TRIP180126C000410002018-01-19 11:52PM EST41.000.250.050.150.00-313181.25%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TRIP180126P000280002017-12-29 11:53PM EST28.000.050.000.100.00-11108.59%
TRIP180126P000300002017-12-22 11:48PM EST30.000.210.100.250.00-11107.42%
TRIP180126P000310002018-01-16 3:58PM EST31.000.030.000.050.00-313460.16%
TRIP180126P000315002018-01-19 11:52PM EST31.500.050.000.100.00-10061.33%
TRIP180126P000320002018-01-18 1:43PM EST32.000.100.000.100.00-5344654.69%
TRIP180126P000330002018-01-18 11:07AM EST33.000.120.050.200.00-6047052.34%
TRIP180126P000335002018-01-19 11:52PM EST33.500.200.150.250.00-26352.15%
TRIP180126P000340002018-01-18 10:00AM EST34.000.300.250.350.00-120651.37%
TRIP180126P000345002018-01-19 3:54PM EST34.500.450.400.50+0.10+28.57%2117751.56%
TRIP180126P000350002018-01-16 2:18PM EST35.000.690.550.700.00-552650.49%
TRIP180126P000360002018-01-19 2:08PM EST36.001.111.101.30-0.04-3.48%103053.91%
TRIP180126P000370002018-01-12 11:51PM EST37.001.401.251.750.00-3042.97%
TRIP180126P000375002018-01-19 11:52PM EST37.501.952.252.450.00-202059.38%
TRIP180126P000395002018-01-19 11:52PM EST39.504.104.004.400.00-12072.27%
TRIP180126P000500002017-12-15 11:49PM EST50.0015.0314.3016.000.00-20237.11%