Stocks Options

LAST PRICE
14.5200
TODAY'S CHANGE (%)
Trending Down-0.2500 (-1.6926%)

Bid / Lots
14.5100/ 7
Ask / Lots
14.5200/ 5
Open / Previous Close
14.7000 / 14.7700
Day Range
Low 14.4850
High 14.8500
52 Week Range
Low 12.9250
High 28.7600
Volume
298,579
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 51.473

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TRIPIn the Money	$9.30In the Money	$9.70In 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	---Out 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	$8.50In the Money	$8.60In 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	---Out 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	$7.60In 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	---Out 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	$5.10In the Money	$7.20In 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	---Out 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	$6.40In 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$8.00	TRIPOut of the Money	---Out 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	$5.90In the Money	$6.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.50	TRIPOut of the Money	---Out 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	$4.10In the Money	$5.60In 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	---Out 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	$3.10In 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$9.50	TRIPOut of the Money	---Out 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	$4.50In the Money	$4.60In the Money	$3.90In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$10.00	TRIPOut of the Money	---Out 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	$3.90In the Money	$4.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.50	TRIPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TRIPIn the Money	$3.40In the Money	$3.60In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$3.00In 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$11.50	TRIPOut of the Money	---Out 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	$2.50In the Money	$2.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.00	TRIPNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	11Near the Money
TRIPIn the Money	$2.00In the Money	$2.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.50	TRIPNear the Money	---Near the Money	$0.20Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
TRIPIn the Money	$1.50In the Money	$1.60In the Money	$1.25In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$13.00	TRIPNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	14Near the Money
TRIPIn the Money	$1.05In the Money	$1.15In the Money	$1.42In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$13.50	TRIPNear the Money	---Near the Money	$0.10Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	1Near the Money
TRIPIn the Money	$0.60In the Money	$0.70In the Money	$0.80In the Money	$-0.11In the Money	1In the Money	38In the Money	Filter Table By Strike Price of$14.00	TRIPNear the Money	$0.05Near the Money	$0.15Near the Money	$0.06Near the Money	$-0.07Near the Money	5Near the Money	153Near the Money
TRIPUnderlying issue's last price	$0.30Underlying issue's last price	$0.35Underlying issue's last price	$0.33Underlying issue's last price	$-0.19Underlying issue's last price	11Underlying issue's last price	18Underlying issue's last price	Filter Table By Strike Price of$14.50Underlying issue's last price	TRIPUnderlying issue's last price	$0.25Underlying issue's last price	$0.30Underlying issue's last price	$0.20Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	13Underlying issue's last price
TRIPNear the Money	$0.10Near the Money	$0.15Near the Money	$0.19Near the Money	$-0.01Near the Money	10Near the Money	42Near the Money	Filter Table By Strike Price of$15.00	TRIPIn the Money	$0.55In the Money	$0.60In the Money	$1.55In the Money	$0.00In the Money	---In the Money	2In the Money
TRIPNear the Money	---Near the Money	$0.10Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	39Near the Money	Filter Table By Strike Price of$15.50	TRIPIn the Money	$0.95In the Money	$1.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPNear the Money	---Near the Money	$0.05Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	21Near the Money	Filter Table By Strike Price of$16.00	TRIPIn the Money	$1.45In the Money	$1.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPNear the Money	---Near the Money	$0.20Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	17Near the Money	Filter Table By Strike Price of$16.50	TRIPIn the Money	$1.90In the Money	$2.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	11Near the Money	Filter Table By Strike Price of$17.00	TRIPIn the Money	$2.40In the Money	$2.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPNear the Money	---Near the Money	$0.20Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	21Near the Money	Filter Table By Strike Price of$17.50	TRIPIn the Money	$2.85In the Money	$3.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.05Out 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$18.00	TRIPIn the Money	$3.10In the Money	$3.60In the Money	$3.10In the Money	$0.00In the Money	---In the Money	1In the Money
TRIPOut of the Money	---Out 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$18.50	TRIPIn the Money	$3.10In the Money	$4.30In the Money	$3.60In the Money	$0.00In the Money	---In the Money	1In the Money
TRIPOut of the Money	---Out 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$19.00	TRIPIn the Money	$3.90In the Money	$4.60In the Money	$4.10In the Money	$0.00In the Money	---In the Money	1In the Money
TRIPOut of the Money	---Out 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$19.50	TRIPIn the Money	$4.40In the Money	$5.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out 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$20.00	TRIPIn the Money	$4.90In the Money	$5.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out 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$21.00	TRIPIn the Money	$5.90In the Money	$6.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out 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$22.00	TRIPIn the Money	$6.90In the Money	$7.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out 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$22.50	TRIPIn the Money	$7.40In the Money	$8.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out 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$23.00	TRIPIn the Money	$7.50In the Money	$9.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out 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$24.00	TRIPIn the Money	$7.40In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out 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$25.00	TRIPIn the Money	$10.40In the Money	$10.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out 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$26.00	TRIPIn the Money	$11.40In the Money	$11.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.05Out 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$27.00	TRIPIn the Money	$12.40In the Money	$12.70In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)