TRIP - TripAdvisor, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TRIP190830C000365002019-08-23 2:43PM EDT36.500.900.700.80+0.90+∞%1052.73%
TRIP190830C000370002019-08-23 3:22PM EDT37.000.620.450.60+0.62+∞%717153.03%
TRIP190830C000380002019-08-23 1:58PM EDT38.000.350.150.30-0.47-57.32%11452.34%
TRIP190830C000385002019-08-23 2:15PM EDT38.500.200.050.20+0.20+∞%64051.76%
TRIP190830C000390002019-08-22 3:58PM EDT39.000.420.050.15+0.42+∞%-7453.71%
TRIP190830C000395002019-08-23 12:54PM EDT39.500.060.000.10-0.24-80.00%61253.91%
TRIP190830C000400002019-08-20 2:05PM EDT40.000.340.000.100.00-196751.17%
TRIP190830C000405002019-08-21 10:53AM EDT40.500.250.000.050.00-32356.25%
TRIP190830C000410002019-08-21 9:41AM EDT41.000.120.000.050.00-61753.91%
TRIP190830C000415002019-08-12 1:44PM EDT41.500.200.000.000.00-13125.00%
TRIP190830C000420002019-08-19 9:47AM EDT42.000.100.000.050.00-5762.50%
TRIP190830C000425002019-08-19 10:46AM EDT42.500.060.000.050.00-1967.19%
TRIP190830C000430002019-08-19 10:08AM EDT43.000.040.000.050.00-1471.09%
TRIP190830C000435002019-08-19 12:12AM EDT43.500.39-0.500.00--1145.70%
TRIP190830C000440002019-08-12 12:04AM EDT44.001.950.000.000.00--550.00%
TRIP190830C000445002019-08-12 10:24AM EDT44.500.350.000.000.00-6750.00%
TRIP190830C000450002019-08-08 1:28PM EDT45.000.030.000.000.00-1250.00%
TRIP190830C000455002019-07-29 10:09AM EDT45.502.550.000.050.00-4490.63%
TRIP190830C000460002019-08-19 10:28AM EDT46.000.030.000.050.00-10793.75%
TRIP190830C000470002019-08-19 10:28AM EDT47.000.020.000.050.00-1030101.56%
TRIP190830C000475002019-07-22 10:10AM EDT47.501.700.000.050.00--11104.69%
TRIP190830C000480002019-08-08 9:54AM EDT48.001.000.000.000.00-81750.00%
TRIP190830C000490002019-07-23 12:15PM EDT49.000.260.000.000.00-151650.00%
TRIP190830C000505002019-07-22 12:13AM EDT50.501.000.000.000.00--350.00%
TRIP190830C000530002019-07-22 12:13AM EDT53.000.600.000.000.00--150.00%
TRIP190830C000550002019-08-05 1:25PM EDT55.000.180.000.750.00--128238.87%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TRIP190830P000340002019-08-23 3:09PM EDT34.000.170.100.25+0.17+∞%1054.30%
TRIP190830P000350002019-08-23 12:54PM EDT35.000.280.350.50+0.18+180.00%441956.15%
TRIP190830P000355002019-08-23 12:51PM EDT35.500.400.450.65+0.40+∞%1053.32%
TRIP190830P000360002019-08-23 3:22PM EDT36.000.600.650.80+0.60+∞%21051.37%
TRIP190830P000365002019-08-23 3:09PM EDT36.500.790.901.05+0.79+∞%4051.27%
TRIP190830P000370002019-08-22 11:31AM EDT37.000.751.151.35+0.75+∞%11350.00%
TRIP190830P000375002019-08-23 10:40AM EDT37.501.131.451.65+1.13+∞%241053.91%
TRIP190830P000380002019-08-23 10:17AM EDT38.001.561.802.05+0.96+160.00%1118056.06%
TRIP190830P000385002019-08-23 3:52PM EDT38.502.352.202.45+2.35+∞%16556.25%
TRIP190830P000390002019-08-23 9:39AM EDT39.001.752.652.950.00-52463.67%
TRIP190830P000395002019-08-07 3:17PM EDT39.501.852.903.800.00--1860.16%
TRIP190830P000400002019-08-22 2:46PM EDT40.002.003.204.100.00-1991.02%
TRIP190830P000405002019-07-29 10:50AM EDT40.500.953.904.700.00-12765.23%
TRIP190830P000410002019-08-15 3:05PM EDT41.002.874.504.900.00-33784.38%
TRIP190830P000415002019-08-19 10:23AM EDT41.503.404.905.800.00-102883.59%
TRIP190830P000420002019-08-08 3:46PM EDT42.002.705.306.400.00-201989.06%
TRIP190830P000425002019-08-19 10:23AM EDT42.504.356.006.600.00-1016886.33%
TRIP190830P000430002019-08-14 2:46PM EDT43.004.286.307.400.00-101599.61%
TRIP190830P000435002019-08-16 2:28PM EDT43.505.207.007.800.00-132112.11%
TRIP190830P000440002019-08-14 2:46PM EDT44.005.237.008.500.00-10388.28%
TRIP190830P000445002019-08-02 9:52AM EDT44.502.857.309.100.00-2850.00%
TRIP190830P000450002019-08-19 11:56AM EDT45.006.707.909.500.00-10750.00%
TRIP190830P000455002019-07-23 10:00AM EDT45.503.000.009.300.00-21114.06%
TRIP190830P000460002019-08-07 2:49PM EDT46.002.158.9010.600.00-300104.69%
TRIP190830P000470002019-07-22 11:53AM EDT47.006.508.6010.900.00-100145.90%
TRIP190830P000475002019-08-08 3:48PM EDT47.504.4710.3012.100.00-5050.00%
TRIP190830P000480002019-07-22 11:53AM EDT48.004.599.8011.500.00-1000.00%
TRIP190830P000485002019-07-22 12:14AM EDT48.505.400.000.000.00-500.00%