Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Tripadvisor, Inc. (TRIP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.47+0.67 (+3.76%)
At close: 04:00PM EDT
18.46 -0.01 (-0.05%)
After hours: 07:34PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TRIP220708C000150002022-07-01 1:46PM EDT15.003.053.353.650.00-11100.00%
TRIP220708C000170002022-06-30 11:22AM EDT17.001.251.521.700.00--274.22%
TRIP220708C000175002022-06-30 11:21AM EDT17.500.941.161.330.00--177.15%
TRIP220708C000180002022-07-01 3:59PM EDT18.000.850.790.92+0.26+44.07%865169.34%
TRIP220708C000185002022-07-01 3:50PM EDT18.500.510.490.65+0.08+18.60%203167.77%
TRIP220708C000190002022-07-01 3:53PM EDT19.000.330.290.38+0.08+32.00%10061764.06%
TRIP220708C000195002022-07-01 3:48PM EDT19.500.180.160.23-0.02-10.00%5289364.06%
TRIP220708C000200002022-07-01 3:50PM EDT20.000.120.080.17+0.02+20.00%7037267.58%
TRIP220708C000205002022-07-01 3:55PM EDT20.500.060.050.09-0.01-14.29%5518868.36%
TRIP220708C000210002022-06-28 11:58AM EDT21.000.240.000.390.00-113107.03%
TRIP220708C000215002022-06-24 2:33PM EDT21.500.180.000.170.00-1194.53%
TRIP220708C000220002022-07-01 10:27AM EDT22.000.040.000.15-0.11-73.33%113101.56%
TRIP220708C000225002022-06-30 2:43PM EDT22.500.010.000.150.00--4111.33%
TRIP220708C000250002022-06-28 1:43PM EDT25.000.050.000.130.00-72150.00%
TRIP220708C000260002022-06-06 9:56AM EDT26.001.070.000.130.00--3164.84%
TRIP220708C000270002022-06-28 3:06PM EDT27.000.010.000.140.00-41181.25%
TRIP220708C000280002022-06-06 12:20PM EDT28.000.450.000.140.00-110195.31%
TRIP220708C000290002022-06-27 11:17AM EDT29.000.010.000.140.00-12207.81%
TRIP220708C000310002022-06-17 10:23AM EDT31.000.020.000.130.00-33229.69%
PutsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TRIP220708P000150002022-07-01 2:54PM EDT15.000.060.020.17-0.06-50.00%66128.52%
TRIP220708P000160002022-07-01 3:19PM EDT16.000.080.040.14-0.07-46.67%1295.31%
TRIP220708P000170002022-07-01 3:26PM EDT17.000.200.130.20-0.15-42.86%2532578.91%
TRIP220708P000175002022-07-01 12:21PM EDT17.500.350.220.28-0.16-31.37%510173.63%
TRIP220708P000180002022-07-01 10:32AM EDT18.000.610.350.42-0.28-31.46%1469.34%
TRIP220708P000185002022-07-01 3:34PM EDT18.500.690.550.63-0.33-32.35%9566.60%
TRIP220708P000190002022-07-01 1:39PM EDT19.001.050.831.02+1.05-2071.48%
TRIP220708P000195002022-06-28 3:04PM EDT19.501.001.201.330.00-1169.92%
TRIP220708P000200002022-06-15 12:05PM EDT20.001.211.571.820.00-164574.61%
TRIP220708P000220002022-06-29 3:33PM EDT22.003.753.503.750.00-458107.42%
TRIP220708P000230002022-06-13 11:31AM EDT23.003.154.305.050.00-10141.02%
TRIP220708P000240002022-06-29 3:30PM EDT24.005.745.455.800.00-43145.31%
TRIP220708P000290002022-06-13 2:24PM EDT29.008.9710.3510.750.00-10171.88%
Advertisement
Advertisement