TRIP - TripAdvisor, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TRIP200710C000160002020-06-30 9:43AM EDT16.002.931.812.980.00-11223.05%
TRIP200710C000170002020-06-30 10:20AM EDT17.002.161.421.91+0.06+2.86%10103.13%
TRIP200710C000180002020-07-07 2:40PM EDT18.000.890.771.11-0.53-37.32%133100.00%
TRIP200710C000190002020-07-07 3:58PM EDT19.000.350.300.45-0.52-59.77%7241587.30%
TRIP200710C000200002020-07-07 3:12PM EDT20.000.140.060.18-0.26-65.00%32084.77%
TRIP200710C000210002020-07-07 11:53AM EDT21.000.110.010.11-0.10-47.62%237497.66%
TRIP200710C000220002020-07-07 10:50AM EDT22.000.080.030.10-0.02-20.00%2169125.78%
TRIP200710C000230002020-07-07 9:30AM EDT23.000.010.000.13-0.02-66.67%10150.00%
TRIP200710C000240002020-07-01 10:04AM EDT24.000.100.000.140.00-1281175.00%
TRIP200710C000250002020-07-02 12:53PM EDT25.000.010.000.010.00-3106131.25%
TRIP200710C000260002020-06-25 11:30AM EDT26.000.110.000.050.00-1111181.25%
TRIP200710C000270002020-06-24 9:51AM EDT27.000.150.000.010.00-124162.50%
TRIP200710C000280002020-06-23 12:27PM EDT28.000.150.000.050.00-122212.50%
TRIP200710C000290002020-06-23 12:59PM EDT29.000.150.000.050.00-1282228.13%
TRIP200710C000300002020-06-30 3:41PM EDT30.000.010.000.050.00-3894242.19%
TRIP200710C000310002020-06-23 12:24PM EDT31.000.150.000.020.00-155228.13%
TRIP200710C000330002020-06-15 4:10PM EDT33.000.300.010.020.00--7262.50%
PutsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TRIP200710P000130002020-06-30 9:44AM EDT13.000.050.000.190.00--3253.13%
TRIP200710P000140002020-06-15 10:19AM EDT14.000.200.000.050.00--35160.94%
TRIP200710P000150002020-07-06 9:31AM EDT15.000.040.000.030.00-520115.63%
TRIP200710P000160002020-07-02 9:55AM EDT16.000.040.000.180.00-1105124.22%
TRIP200710P000170002020-07-07 3:45PM EDT17.000.100.060.15-0.06-37.50%1514987.89%
TRIP200710P000180002020-07-07 3:57PM EDT18.000.350.250.41+0.19+118.75%9914482.42%
TRIP200710P000190002020-07-07 3:38PM EDT19.000.850.771.00+0.35+70.00%2630988.87%
TRIP200710P000200002020-07-06 11:44AM EDT20.001.151.451.900.00-2910897.27%
TRIP200710P000210002020-07-02 3:07PM EDT21.001.980.634.250.00-132398.24%
TRIP200710P000220002020-06-16 10:20AM EDT22.002.203.353.700.00-12104.69%
TRIP200710P000230002020-06-15 3:25PM EDT23.002.252.436.400.00-11502.73%
TRIP200710P000240002020-07-07 2:26PM EDT24.005.344.406.25+0.66+14.10%114346.48%
TRIP200710P000260002020-06-15 4:10PM EDT26.002.106.808.050.00-10361.33%
TRIP200710P000290002020-06-15 3:40PM EDT29.006.108.7511.700.00-10562.11%