Stocks Options

LAST PRICE
18.1000
TODAY'S CHANGE (%)
Trending Down-0.5900 (-3.1568%)

Bid / Lots
18.0000/ 4
Ask / Lots
18.2500/ 8
Open / Previous Close
18.6500 / 18.6900
Day Range
Low 18.0700
High 18.6500
52 Week Range
Low 14.1500
High 28.7600
Volume
3,103,521
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 49.391

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TRIPIn the Money	$14.10In the Money	$17.20In the Money	$18.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$3.00	TRIPOut of the Money	$0.00Out of the Money	$0.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
TRIPIn the Money	$11.20In 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	$0.20Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
TRIPIn the Money	$11.50In the Money	$14.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	TRIPOut of the Money	$0.00Out of the Money	$0.20Out 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	$13.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	TRIPOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$8.90In 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$8.00	TRIPOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TRIPIn the Money	$9.10In the Money	$10.70In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TRIPIn the Money	$7.20In the Money	$9.80In the Money	$15.83In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$10.00	TRIPOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	726Out of the Money
TRIPIn the Money	$7.10In the Money	$7.30In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$6.10In the Money	$6.30In the Money	$6.20In the Money	$6.20In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$12.00	TRIPOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,955Out 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$12.50	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	$5.10In the Money	$5.30In the Money	$5.20In the Money	$0.00In the Money	---In the Money	59In the Money	Filter Table By Strike Price of$13.00	TRIPOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	4,128Out 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$13.50	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	$4.10In the Money	$4.30In the Money	$9.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$14.00	TRIPOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	341Out 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$14.50	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	$3.10In the Money	$3.40In the Money	$4.00In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$15.00	TRIPOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5,336Out 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$15.50	TRIPNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
TRIPIn the Money	$2.25In the Money	$2.35In the Money	$2.25In the Money	$-0.60In the Money	1In the Money	62In the Money	Filter Table By Strike Price of$16.00	TRIPNear the Money	$0.10Near the Money	$0.15Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	227Near 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$16.50	TRIPNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
TRIPIn the Money	$1.40In the Money	$1.50In the Money	$1.67In the Money	$-0.83In the Money	7In the Money	424In the Money	Filter Table By Strike Price of$17.00	TRIPNear the Money	$0.20Near the Money	$0.30Near the Money	$0.22Near the Money	$0.02Near the Money	287Near the Money	3,906Near 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$17.50	TRIPNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
TRIPUnderlying issue's last price	$0.75Underlying issue's last price	$0.80Underlying issue's last price	$0.80Underlying issue's last price	$-0.50Underlying issue's last price	761Underlying issue's last price	1,232Underlying issue's last price	Filter Table By Strike Price of$18.00Underlying issue's last price	TRIPUnderlying issue's last price	$0.55Underlying issue's last price	$0.65Underlying issue's last price	$0.60Underlying issue's last price	$0.20Underlying issue's last price	6Underlying issue's last price	3,702Underlying issue's last price
TRIPNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$18.50	TRIPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TRIPNear the Money	$0.35Near the Money	$0.40Near the Money	$0.39Near the Money	$-0.23Near the Money	56Near the Money	3,328Near the Money	Filter Table By Strike Price of$19.00	TRIPIn the Money	$1.15In the Money	$1.25In the Money	$0.80In the Money	$0.00In the Money	---In the Money	561In the Money
TRIPNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$19.50	TRIPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TRIPNear the Money	$0.15Near the Money	$0.20Near the Money	$0.20Near the Money	$-0.10Near the Money	273Near the Money	6,406Near the Money	Filter Table By Strike Price of$20.00	TRIPIn the Money	$1.95In the Money	$2.05In the Money	$1.34In the Money	$0.00In the Money	---In the Money	204In the Money
TRIPNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$20.50	TRIPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TRIPNear the Money	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.07Near the Money	1Near the Money	328Near the Money	Filter Table By Strike Price of$21.00	TRIPIn the Money	$1.35In the Money	$4.60In the Money	$3.30In the Money	$0.00In the Money	---In the Money	592In 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$21.50	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	$0.05Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.05Out of the Money	6Out of the Money	2,342Out of the Money	Filter Table By Strike Price of$22.00	TRIPIn the Money	$3.80In the Money	$5.60In the Money	$4.50In the Money	$0.00In the Money	---In the Money	1,279In 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$22.50	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	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	38Out of the Money	2,931Out of the Money	Filter Table By Strike Price of$23.00	TRIPIn the Money	$4.80In the Money	$5.00In the Money	$4.30In the Money	$0.00In the Money	---In the Money	123In 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$23.50	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	$0.00Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	202Out of the Money	Filter Table By Strike Price of$24.00	TRIPIn the Money	$5.80In the Money	$6.00In the Money	$7.21In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	$0.00Out of the Money	$0.70Out of the Money	$0.04Out of the Money	$-0.51Out of the Money	2Out of the Money	1,197Out of the Money	Filter Table By Strike Price of$25.00	TRIPIn the Money	$5.90In the Money	$7.50In the Money	$5.53In the Money	$0.00In the Money	---In the Money	1,855In the Money
TRIPOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	649Out of the Money	Filter Table By Strike Price of$26.00	TRIPIn the Money	$7.00In the Money	$9.80In the Money	$6.20In the Money	$0.00In the Money	---In the Money	1,138In the Money
TRIPOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,765Out of the Money	Filter Table By Strike Price of$27.00	TRIPIn the Money	$7.90In the Money	$9.50In the Money	$8.60In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4,907Out of the Money	Filter Table By Strike Price of$28.00	TRIPIn the Money	$8.90In the Money	$11.80In the Money	$10.50In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.69Out of the Money	$0.00Out of the Money	---Out of the Money	964Out of the Money	Filter Table By Strike Price of$29.00	TRIPIn the Money	$9.90In the Money	$12.00In the Money	$10.40In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	4,485Out of the Money	Filter Table By Strike Price of$30.00	TRIPIn the Money	$10.90In the Money	$12.50In the Money	$12.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	242Out of the Money	Filter Table By Strike Price of$31.00	TRIPIn the Money	$12.80In the Money	$13.00In the Money	$13.30In the Money	$0.00In the Money	---In the Money	5In the Money
TRIPOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	314Out of the Money	Filter Table By Strike Price of$32.00	TRIPIn the Money	$11.80In the Money	$15.50In the Money	$11.10In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	4,191Out of the Money	Filter Table By Strike Price of$33.00	TRIPIn the Money	$14.80In the Money	$15.00In 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	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	126Out of the Money	Filter Table By Strike Price of$34.00	TRIPIn the Money	$15.80In the Money	$16.00In 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	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	221Out of the Money	Filter Table By Strike Price of$35.00	TRIPIn the Money	$15.90In the Money	$17.50In the Money	$13.50In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$37.00	TRIPIn the Money	$17.90In the Money	$19.50In the Money	$15.40In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	$0.00Out of the Money	$0.20Out 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$40.00	TRIPIn the Money	$21.80In the Money	$22.00In 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 21, 2024)

Put Options (expires Friday June 21, 2024)