Stocks Options

LAST PRICE
18.1800
TODAY'S CHANGE (%)
Trending Down-0.1300 (-0.7100%)

Bid / Lots
17.9400/ 1
Ask / Lots
18.1700/ 1
Open / Previous Close
18.2100 / 18.3100
Day Range
Low 17.6300
High 18.3100
52 Week Range
Low 14.1500
High 28.7600
Volume
4,499,506
below 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 49.213

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

Call Options (expires Friday May 10, 2024)
Put Options (expires Friday May 10, 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$10.00	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$11.00	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$12.00	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$13.00	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$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	$3.10In the Money	$3.30In the Money	$3.00In the Money	$-0.08In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$15.00	TRIPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1,000Out of the Money	---Out of the Money
TRIPIn the Money	$2.25In the Money	$2.45In the Money	$1.90In the Money	$-0.15In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$16.00	TRIPNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.04Near the Money	83Near the Money	---Near the Money
TRIPIn the Money	$1.10In the Money	$1.20In the Money	$1.15In the Money	$-0.20In the Money	18In the Money	---In the Money	Filter Table By Strike Price of$17.00	TRIPNear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$-0.03Near the Money	4Near the Money	---Near the Money
TRIPIn the Money	$0.60In the Money	$0.80In the Money	$0.55In the Money	$-0.30In the Money	24In the Money	---In the Money	Filter Table By Strike Price of$17.50	TRIPNear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$0.01Near the Money	26Near the Money	---Near the Money
TRIPUnderlying issue's last price	$0.15Underlying issue's last price	$0.30Underlying issue's last price	$0.15Underlying issue's last price	$-0.30Underlying issue's last price	398Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$18.00Underlying issue's last price	TRIPUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.04Underlying issue's last price	$-0.11Underlying issue's last price	439Underlying issue's last price	---Underlying issue's last price
TRIPNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.24Near the Money	34Near the Money	---Near the Money	Filter Table By Strike Price of$18.50	TRIPIn the Money	$0.20In the Money	$0.55In the Money	$0.64In the Money	$-0.23In the Money	4In the Money	---In the Money
TRIPNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.07Near the Money	11Near the Money	---Near the Money	Filter Table By Strike Price of$19.00	TRIPIn the Money	$0.70In the Money	$1.05In the Money	$1.23In the Money	$0.56In the Money	10In the Money	---In the Money
TRIPNear the Money	---Near the Money	$0.10Near the Money	$0.04Near the Money	$-0.07Near the Money	5,003Near the Money	---Near the Money	Filter Table By Strike Price of$19.50	TRIPIn the Money	$1.10In the Money	$1.50In the Money	$1.50In the Money	$0.00In the Money	17In the Money	---In the Money
TRIPNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.02Near the Money	111Near the Money	---Near the Money	Filter Table By Strike Price of$20.00	TRIPIn the Money	$1.35In the Money	$2.35In the Money	$1.95In the Money	$-0.15In the Money	3In the Money	---In the Money
TRIPNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.04Near the Money	1Near the Money	---Near the Money	Filter Table By Strike Price of$20.50	TRIPIn the Money	---In the Money	$1.25In the Money	$0.05In the Money	$0.00In the Money	5In the Money	---In the Money
TRIPNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.04Near the Money	1Near the Money	---Near the Money	Filter Table By Strike Price of$21.00	TRIPIn the Money	$2.75In the Money	$3.30In the Money	$3.05In the Money	$2.97In the Money	16In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	34Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.50	TRIPIn the Money	$3.10In the Money	$3.30In the Money	$3.60In the Money	$0.30In the Money	6In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	17Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.00	TRIPIn the Money	$3.70In the Money	$4.10In the Money	$3.90In the Money	$-0.09In the Money	11In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.50	TRIPIn the Money	$4.00In the Money	$4.40In the Money	$4.81In the Money	$0.25In the Money	3In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-2.86Out of the Money	53Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.00	TRIPIn the Money	$4.70In the Money	$5.10In the Money	$4.97In the Money	$0.07In the Money	8In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.50	TRIPIn the Money	$5.20In the Money	$5.70In the Money	$5.70In the Money	$5.15In the Money	32In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-2.48Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.00	TRIPIn the Money	$5.70In the Money	$6.10In the Money	$6.30In the Money	$0.40In the Money	1In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-1.87Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.50	TRIPIn the Money	$6.20In the Money	$6.60In the Money	$6.92In the Money	$0.52In 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	$-1.61Out of the Money	22Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.00	TRIPIn the Money	$6.70In the Money	$7.10In the Money	$7.39In the Money	$0.69In the Money	13In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	16Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.00	TRIPIn the Money	$7.70In the Money	$8.10In the Money	$8.10In the Money	$6.43In the Money	41In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.02Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.00	TRIPIn the Money	$8.60In the Money	$9.20In the Money	$10.92In the Money	$8.63In the Money	6In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.04Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.00	TRIPIn the Money	$9.70In the Money	$10.10In the Money	$11.70In the Money	$8.70In the Money	21In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.00	TRIPIn the Money	$1.80In the Money	$2.75In the Money	$2.35In the Money	$0.00In the Money	41In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.00	TRIPIn the Money	$11.60In the Money	$12.10In the Money	$14.00In the Money	$9.30In the Money	10In the Money	---In the Money
TRIPOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	195Out 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	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.00	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	$0.05Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.00	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$34.00	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$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	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.00	TRIPIn the Money	$11.90In the Money	$13.40In the Money	$12.50In the Money	$0.00In the Money	10In 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 May 10, 2024)

Put Options (expires Friday May 10, 2024)