Stocks Options

LAST PRICE
25.0400
TODAY'S CHANGE (%)
Trending Down-0.2100 (-0.8317%)

Bid / Lots
24.8200/ 1
Ask / Lots
25.0900/ 4
Open / Previous Close
25.2400 / 25.2500
Day Range
Low 24.9050
High 25.5250
52 Week Range
Low 14.1500
High 28.7600
Volume
1,731,205
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 41.428

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday April 19, 2024)
Put Options (expires Friday April 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TRIPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.00	TRIPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.00	TRIPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.00	TRIPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.00	TRIPOut of the Money	---Out of the Money	$1.85Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
TRIPIn the Money	$9.30In the Money	$9.60In the Money	$9.51In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$18.00	TRIPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$5.00In the Money	$8.50In the Money	$7.80In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$19.00	TRIPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	TRIPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.00	TRIPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.50	TRIPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.00	TRIPOut of the Money	---Out of the Money	$2.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TRIPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	TRIPNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
TRIPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.00	TRIPNear the Money	$0.05Near the Money	$0.20Near the Money	$0.15Near the Money	$0.00Near the Money	1Near the Money	---Near the Money
TRIPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.50	TRIPNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
TRIPIn the Money	$3.20In the Money	$5.50In the Money	$3.56In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$24.00	TRIPNear the Money	$0.05Near the Money	$0.15Near the Money	$0.12Near the Money	$0.00Near the Money	2Near the Money	---Near the Money
TRIPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.50	TRIPNear the Money	---Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.10Near the Money	2Near the Money	---Near the Money
TRIPUnderlying issue's last price	---Underlying issue's last price	$0.15Underlying issue's last price	$0.05Underlying issue's last price	$-0.47Underlying issue's last price	306Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$25.00Underlying issue's last price	TRIPUnderlying issue's last price	---Underlying issue's last price	$1.35Underlying issue's last price	$0.05Underlying issue's last price	$-0.10Underlying issue's last price	270Underlying issue's last price	---Underlying issue's last price
TRIPNear the Money	---Near the Money	$0.30Near the Money	$0.30Near the Money	$0.05Near the Money	1Near the Money	---Near the Money	Filter Table By Strike Price of$26.00	TRIPIn the Money	$0.25In the Money	$2.35In the Money	$0.90In the Money	$0.50In the Money	2,436In the Money	---In the Money
TRIPNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.01Near the Money	6Near the Money	---Near the Money	Filter Table By Strike Price of$27.00	TRIPIn the Money	$0.65In the Money	$3.20In the Money	$2.02In the Money	$0.62In the Money	4In the Money	---In the Money
TRIPNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.02Near the Money	11Near the Money	---Near the Money	Filter Table By Strike Price of$28.00	TRIPIn the Money	$2.05In the Money	$4.30In the Money	$3.00In the Money	$0.16In the Money	13In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.00	TRIPIn the Money	$2.15In the Money	$5.60In the Money	$3.60In the Money	$0.00In the Money	2In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$0.01Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.00	TRIPIn the Money	$2.60In the Money	$5.70In the Money	$3.56In the Money	$0.00In the Money	4In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.02Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.00	TRIPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TRIPOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.00	TRIPIn the Money	$4.60In the Money	$4.90In the Money	$5.10In the Money	$0.00In the Money	2In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	1,018Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.00	TRIPIn the Money	$5.70In the Money	$5.90In the Money	$5.80In the Money	$0.00In the Money	1In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.00	TRIPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$36.00	TRIPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.00	TRIPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.00	TRIPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$39.00	TRIPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$40.00	TRIPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money

Tripadvisor Inc
NASDAQ:TRIPUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday April 19, 2024)

Put Options (expires Friday April 19, 2024)