Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,475.40 +1,602.34 (+2.59%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Tripadvisor, Inc. (TRIP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240510C00027000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.75 | 0.70 | 0.80 | -0.30 | -28.57% | 242 | 127 | 86.72% |
| TRIP240517C00027000 | 2024-05-02 3:54PM EDT | 2024-05-17 | 1.30 | 0.80 | 0.95 | 0.00 | - | 10 | 2,038 | 67.77% |
| TRIP240524C00027000 | 2024-04-29 10:40AM EDT | 2024-05-24 | 1.92 | 0.90 | 1.05 | 0.00 | - | 89 | 71 | 59.57% |
| TRIP240621C00027000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.41 | 1.35 | 1.55 | -0.44 | -23.78% | 19 | 3,166 | 51.86% |
| TRIP240719C00027000 | 2024-05-03 1:22PM EDT | 2024-07-19 | 1.60 | 1.60 | 1.75 | -0.36 | -18.37% | 22 | 62 | 47.75% |
| TRIP240920C00027000 | 2024-05-02 1:44PM EDT | 2024-09-20 | 2.45 | 0.45 | 3.90 | 0.00 | - | 20 | 224 | 69.21% |
| TRIP241220C00027000 | 2024-04-30 10:44AM EDT | 2024-12-20 | 3.40 | 2.40 | 2.85 | 0.00 | - | 2 | 3 | 41.02% |
| TRIP250117C00027000 | 2024-04-11 12:57PM EDT | 2025-01-17 | 3.70 | 1.70 | 4.60 | 0.00 | - | 1 | 1,513 | 59.03% |
| TRIP250620C00027000 | 2024-05-02 12:15PM EDT | 2025-06-20 | 3.88 | 1.50 | 5.50 | 0.00 | - | 3 | 25 | 55.10% |
| TRIP260116C00027000 | 2024-04-15 10:59AM EDT | 2026-01-16 | 4.36 | 3.40 | 5.70 | 0.00 | - | 2 | 17 | 46.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRIP240510P00027000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 1.93 | 1.90 | 2.00 | +0.18 | +10.29% | 4 | 77 | 85.94% |
| TRIP240517P00027000 | 2024-05-03 1:52PM EDT | 2024-05-17 | 2.15 | 2.00 | 2.10 | +0.40 | +22.86% | 2 | 324 | 66.02% |
| TRIP240524P00027000 | 2024-04-18 3:00PM EDT | 2024-05-24 | 2.50 | 2.05 | 2.20 | 0.00 | - | - | 1 | 57.03% |
| TRIP240621P00027000 | 2024-04-30 3:25PM EDT | 2024-06-21 | 2.10 | 1.65 | 4.30 | 0.00 | - | 28 | 718 | 60.25% |
| TRIP240719P00027000 | 2024-04-29 2:59PM EDT | 2024-07-19 | 2.60 | 2.55 | 2.70 | +0.50 | +23.81% | 35 | 13 | 42.24% |
| TRIP240920P00027000 | 2024-05-02 3:06PM EDT | 2024-09-20 | 2.63 | 0.95 | 4.60 | 0.00 | - | 2,000 | 3,003 | 61.18% |
| TRIP250117P00027000 | 2024-04-29 10:04AM EDT | 2025-01-17 | 2.53 | 2.20 | 4.90 | 0.00 | - | 3 | 6 | 48.46% |
| TRIP250620P00027000 | 2024-04-26 2:44PM EDT | 2025-06-20 | 3.33 | 1.00 | 4.00 | 0.00 | - | 1 | 2 | 30.15% |
| TRIP260116P00027000 | 2024-05-02 12:08PM EDT | 2026-01-16 | 3.50 | 1.50 | 6.00 | 0.00 | - | 3 | 57 | 39.53% |
© 2024 Yahoo. All rights reserved.