NasdaqGS - Delayed Quote • USD
Tripadvisor, Inc. (TRIP)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240503C00019000 | 4/15/2024 5:50 PM | 19 | 6.90 | 8.30 | 10.10 | 0.00 | 0.00% | - | 3 | 273.24% |
| TRIP240503C00022000 | 4/16/2024 2:13 PM | 22 | 3.50 | 5.30 | 7.30 | 0.00 | 0.00% | - | 1 | 203.52% |
| TRIP240503C00025000 | 4/25/2024 7:42 PM | 25 | 1.36 | 2.40 | 2.60 | 0.00 | 0.00% | 3 | 52 | 60.94% |
| TRIP240503C00026000 | 4/26/2024 3:11 PM | 26 | 1.56 | 0.85 | 1.90 | 0.72 | 85.71% | 13 | 1,131 | 68.75% |
| TRIP240503C00027000 | 4/26/2024 7:32 PM | 27 | 0.95 | 0.90 | 1.05 | 0.70 | 280.00% | 1,377 | 72 | 53.52% |
| TRIP240503C00028000 | 4/26/2024 7:30 PM | 28 | 0.55 | 0.45 | 0.60 | 0.45 | 450.00% | 1,929 | 30 | 50.20% |
| TRIP240503C00029000 | 4/26/2024 7:57 PM | 29 | 0.25 | 0.25 | 0.30 | 0.11 | 78.57% | 67 | 61 | 53.22% |
| TRIP240503C00030000 | 4/26/2024 7:17 PM | 30 | 0.13 | 0.10 | 0.15 | -0.40 | -75.47% | 29 | 4 | 54.30% |
| TRIP240503C00032000 | 3/22/2024 1:31 PM | 32 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 0 | 83.98% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240503P00023500 | 4/23/2024 7:03 PM | 23.5 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 17 | 79.69% |
| TRIP240503P00024000 | 4/24/2024 6:44 PM | 24 | 0.07 | 0.00 | 0.30 | 0.00 | 0.00% | 20 | 36 | 79.30% |
| TRIP240503P00024500 | 4/25/2024 7:46 PM | 24.5 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 11 | 12 | 53.13% |
| TRIP240503P00025000 | 4/23/2024 7:03 PM | 25 | 0.33 | 0.05 | 0.10 | 0.00 | 0.00% | 30 | 207 | 50.00% |
| TRIP240503P00026000 | 4/26/2024 7:38 PM | 26 | 0.20 | 0.15 | 0.25 | -0.20 | -50.00% | 977 | 1,212 | 51.95% |
| TRIP240503P00027000 | 4/26/2024 7:39 PM | 27 | 0.60 | 0.45 | 0.60 | -0.35 | -36.84% | 458 | 7 | 53.52% |
| TRIP240503P00028000 | 4/26/2024 7:36 PM | 28 | 1.10 | 1.00 | 1.15 | -0.40 | -26.67% | 87 | 90 | 50.20% |
| TRIP240503P00029000 | 4/1/2024 2:34 PM | 29 | 1.70 | 1.70 | 1.90 | 0.00 | 0.00% | - | 70 | 51.17% |
| TRIP240503P00030000 | 3/27/2024 1:43 PM | 30 | 2.50 | 2.65 | 4.10 | 0.00 | 0.00% | 10 | 0 | 115.04% |
Related Tickers
EXPE Expedia Group, Inc.
135.70
-0.40%
TCOM Trip.com Group Limited
50.60
+0.36%
BKNG Booking Holdings Inc.
3,521.08
+0.53%
MMYT MakeMyTrip Limited
67.47
-0.07%
DESP Despegar.com, Corp.
12.81
+0.31%
TNL Travel + Leisure Co.
45.81
+0.26%
TRPCF Trip.com Group Limited
50.31
+1.01%
NCLH Norwegian Cruise Line Holdings Ltd.
19.04
-1.60%
ABNB Airbnb, Inc.
164.23
+0.75%
RCL Royal Caribbean Cruises Ltd.
140.59
+2.27%