Stocks Options

LAST PRICE
18.3800
TODAY'S CHANGE (%)
Trending Up0.1900 (1.0445%)

Bid / Lots
18.2100/ 5
Ask / Lots
18.3800/ 1
Open / Previous Close
18.1000 / 18.1900
Day Range
Low 18.1000
High 18.4600
52 Week Range
Low 14.1500
High 28.7600
Volume
2,081,760
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 49.352

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

Call Options (expires Friday June 07, 2024)
Put Options (expires Friday June 07, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TRIPIn the Money	$14.40In the Money	$17.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.50	TRIPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$12.70In the Money	$15.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	TRIPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$10.20In the Money	$12.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	TRIPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$9.70In the Money	$12.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.00	TRIPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$9.30In the Money	$11.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.00	TRIPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$8.30In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.00	TRIPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$7.30In the Money	$9.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.00	TRIPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$6.30In the Money	$6.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.00	TRIPOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$5.30In the Money	$7.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.50	TRIPOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$4.70In the Money	$6.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.00	TRIPOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$3.90In the Money	$5.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.50	TRIPOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$2.50In the Money	$6.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.00	TRIPOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TRIPIn the Money	$2.45In the Money	$5.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.50	TRIPOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$2.25In the Money	$4.30In the Money	$3.60In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$15.00	TRIPOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
TRIPIn the Money	$1.90In the Money	$3.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.50	TRIPNear the Money	$0.00Near the Money	$1.30Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
TRIPIn the Money	$2.10In the Money	$3.00In the Money	$2.30In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$16.00	TRIPNear the Money	$0.00Near the Money	$1.30Near the Money	$0.16Near the Money	$0.00Near the Money	---Near the Money	6Near the Money
TRIPIn the Money	$1.10In the Money	$2.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.50	TRIPNear the Money	$0.00Near the Money	$0.10Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
TRIPIn the Money	$1.45In the Money	$1.55In the Money	$1.38In the Money	$0.03In the Money	10In the Money	60In the Money	Filter Table By Strike Price of$17.00	TRIPNear the Money	$0.05Near the Money	$0.10Near the Money	$0.12Near the Money	$0.00Near the Money	---Near the Money	27Near the Money
TRIPIn the Money	$1.00In the Money	$1.65In the Money	$1.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$17.50	TRIPNear the Money	$0.10Near the Money	$0.15Near the Money	$0.22Near the Money	$0.00Near the Money	---Near the Money	2Near the Money
TRIPUnderlying issue's last price	$0.65Underlying issue's last price	$0.75Underlying issue's last price	$0.65Underlying issue's last price	$-0.10Underlying issue's last price	2Underlying issue's last price	28Underlying issue's last price	Filter Table By Strike Price of$18.00Underlying issue's last price	TRIPUnderlying issue's last price	$0.20Underlying issue's last price	$0.30Underlying issue's last price	$0.30Underlying issue's last price	$-0.05Underlying issue's last price	2Underlying issue's last price	200Underlying issue's last price
TRIPNear the Money	$0.35Near the Money	$0.45Near the Money	$0.40Near the Money	$0.05Near the Money	139Near the Money	178Near the Money	Filter Table By Strike Price of$18.50	TRIPIn the Money	$0.45In the Money	$0.50In the Money	$0.50In the Money	$0.50In the Money	47In the Money	---In the Money
TRIPNear the Money	$0.20Near the Money	$0.25Near the Money	$0.17Near the Money	$0.00Near the Money	---Near the Money	150Near the Money	Filter Table By Strike Price of$19.00	TRIPIn the Money	$0.75In the Money	$0.85In the Money	$0.80In the Money	$-0.20In the Money	5In the Money	5In the Money
TRIPNear the Money	$0.10Near the Money	$0.15Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	2Near the Money	Filter Table By Strike Price of$19.50	TRIPIn the Money	$0.45In the Money	$1.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPNear the Money	$0.05Near the Money	$0.10Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	125Near the Money	Filter Table By Strike Price of$20.00	TRIPIn the Money	$1.10In the Money	$2.25In the Money	$1.62In the Money	$0.32In the Money	5In the Money	5In the Money
TRIPNear the Money	$0.00Near the Money	$0.10Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$20.50	TRIPIn the Money	$1.70In the Money	$2.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPNear the Money	$0.00Near the Money	$1.35Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	11Near the Money	Filter Table By Strike Price of$21.00	TRIPIn the Money	$1.55In the Money	$4.40In the Money	$2.60In the Money	$0.00In the Money	---In the Money	15In the Money
TRIPOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.50	TRIPIn the Money	$2.95In the Money	$5.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.00	TRIPIn the Money	$3.50In the Money	$3.70In the Money	$3.37In the Money	$0.00In the Money	---In the Money	10In the Money
TRIPOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.50	TRIPIn the Money	$4.00In the Money	$4.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$23.00	TRIPIn the Money	$3.90In the Money	$4.70In the Money	$4.10In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.50	TRIPIn the Money	$5.00In the Money	$7.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$24.00	TRIPIn the Money	$5.50In the Money	$7.70In the Money	$5.15In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$25.00	TRIPIn the Money	$6.10In the Money	$7.80In the Money	$6.60In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$1.95Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$26.00	TRIPIn the Money	$7.50In the Money	$9.70In the Money	$1.70In the Money	$0.00In the Money	---In the Money	5In the Money
TRIPOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$1.11Out of the Money	$0.00Out of the Money	---Out of the Money	227Out of the Money	Filter Table By Strike Price of$27.00	TRIPIn the Money	$8.50In the Money	$10.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$28.00	TRIPIn the Money	$9.50In the Money	$11.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	501Out of the Money	Filter Table By Strike Price of$29.00	TRIPIn the Money	$10.20In the Money	$12.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	184Out of the Money	Filter Table By Strike Price of$30.00	TRIPIn the Money	$11.30In the Money	$11.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.00	TRIPIn the Money	$12.50In the Money	$14.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.00	TRIPIn the Money	$13.50In the Money	$13.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money	Filter Table By Strike Price of$33.00	TRIPIn the Money	$14.50In the Money	$16.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.00	TRIPIn the Money	$15.50In the Money	$16.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.00	TRIPIn the Money	$16.50In the Money	$16.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$36.00	TRIPIn the Money	$17.30In the Money	$17.70In the Money	$0.00In the Money	$0.00In 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 June 07, 2024)

Put Options (expires Friday June 07, 2024)