Stocks Options

LAST PRICE
16.2200
TODAY'S CHANGE (%)
Trending Down-0.6300 (-3.7389%)

Bid / Lots
16.1800/ 1
Ask / Lots
17.6800/ 2
Open / Previous Close
16.3100 / 16.8500
Day Range
Low 15.9700
High 16.5600
52 Week Range
Low 14.1500
High 28.7600
Volume
1,912,251
above 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 48.557

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

Call Options (expires Friday August 09, 2024)
Put Options (expires Friday August 09, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TRIPIn the Money	$12.70In the Money	$15.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.50	TRIPOut of the Money	---Out of the Money	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$11.10In the Money	$13.40In the Money	---In 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	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$8.50In the Money	$9.30In the Money	---In 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	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$7.90In the Money	$10.40In the Money	---In 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	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$7.40In the Money	$9.20In the Money	---In 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	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$6.90In the Money	$9.40In the Money	---In 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	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$6.50In the Money	$8.90In the Money	---In 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	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$5.90In the Money	$8.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.00	TRIPOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$5.60In the Money	$7.80In the Money	---In 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	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$4.90In the Money	$6.40In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$4.50In the Money	$6.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.50	TRIPOut of the Money	$0.05Out of the Money	$2.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	44Out of the Money	---Out of the Money
TRIPIn the Money	$3.00In the Money	$5.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.00	TRIPOut of the Money	$0.05Out of the Money	$1.50Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TRIPIn the Money	$3.70In the Money	$5.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.50	TRIPOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
TRIPIn the Money	$3.30In the Money	$4.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.00	TRIPOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$0.10Out of the Money	2Out of the Money	21Out of the Money
TRIPIn the Money	$2.85In the Money	$3.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.50	TRIPNear the Money	$0.15Near the Money	$0.30Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
TRIPIn the Money	$2.45In the Money	$2.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.00	TRIPNear the Money	$0.25Near the Money	$0.45Near the Money	$0.12Near the Money	$0.00Near the Money	---Near the Money	4Near the Money
TRIPIn the Money	$2.10In the Money	$2.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.50	TRIPNear the Money	$0.35Near the Money	$1.00Near the Money	$0.38Near the Money	$0.13Near the Money	20Near the Money	26Near the Money
TRIPIn the Money	$1.75In the Money	$2.45In the Money	$3.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.00	TRIPNear the Money	$0.55Near the Money	$0.65Near the Money	$0.64Near the Money	$0.32Near the Money	426Near the Money	752Near the Money
TRIPIn the Money	$1.45In the Money	$1.60In the Money	$1.50In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$15.50	TRIPNear the Money	$0.70Near the Money	$0.90Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
TRIPUnderlying issue's last price	$1.20Underlying issue's last price	$1.35Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$16.00Underlying issue's last price	TRIPUnderlying issue's last price	$0.95Underlying issue's last price	$1.10Underlying issue's last price	$0.95Underlying issue's last price	$0.22Underlying issue's last price	4Underlying issue's last price	363Underlying issue's last price
TRIPNear the Money	$0.95Near the Money	$1.10Near the Money	$1.13Near the Money	$0.00Near the Money	20Near the Money	---Near the Money	Filter Table By Strike Price of$16.50	TRIPIn the Money	$1.20In the Money	$1.40In the Money	$1.18In the Money	$0.31In the Money	10In the Money	3In the Money
TRIPNear the Money	$0.75Near the Money	$0.90Near the Money	$0.90Near the Money	$-0.10Near the Money	10Near the Money	63Near the Money	Filter Table By Strike Price of$17.00	TRIPIn the Money	$1.50In the Money	$1.65In the Money	$1.50In the Money	$0.40In the Money	1In the Money	73In the Money
TRIPNear the Money	$0.55Near the Money	$0.70Near the Money	$0.55Near the Money	$-0.22Near the Money	2Near the Money	39Near the Money	Filter Table By Strike Price of$17.50	TRIPIn the Money	$1.80In the Money	$2.05In the Money	$1.70In the Money	$0.25In the Money	2In the Money	573In the Money
TRIPNear the Money	$0.40Near the Money	$0.55Near the Money	$0.57Near the Money	$-0.13Near the Money	30Near the Money	114Near the Money	Filter Table By Strike Price of$18.00	TRIPIn the Money	$2.20In the Money	$2.45In the Money	$2.03In the Money	$0.32In the Money	3In the Money	92In the Money
TRIPNear the Money	$0.30Near the Money	$0.45Near the Money	$0.45Near the Money	$-0.30Near the Money	3Near the Money	2Near the Money	Filter Table By Strike Price of$18.50	TRIPIn the Money	$2.55In the Money	$2.80In the Money	$1.50In the Money	$0.00In the Money	---In the Money	2In the Money
TRIPNear the Money	$0.25Near the Money	$0.35Near the Money	$0.33Near the Money	$-0.06Near the Money	42Near the Money	108Near the Money	Filter Table By Strike Price of$19.00	TRIPIn the Money	$3.00In the Money	$3.20In the Money	$1.78In the Money	$0.00In the Money	---In the Money	103In the Money
TRIPOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$-0.20Out of the Money	1Out of the Money	556Out of the Money	Filter Table By Strike Price of$19.50	TRIPIn the Money	$3.40In the Money	$3.70In the Money	$2.05In the Money	$0.00In the Money	---In the Money	1In the Money
TRIPOut of the Money	$0.10Out of the Money	$0.65Out of the Money	$0.15Out of the Money	$-0.23Out of the Money	1Out of the Money	176Out of the Money	Filter Table By Strike Price of$20.00	TRIPIn the Money	$3.80In the Money	$4.10In the Money	$2.21In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.13Out of the Money	$0.00Out of the Money	21Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.50	TRIPIn the Money	$3.00In the Money	$6.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$21.00	TRIPIn the Money	$4.70In the Money	$6.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	$0.05Out of the Money	$0.20Out of the Money	---Out 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	$5.20In the Money	$7.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.70Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	15Out of the Money	13Out of the Money	Filter Table By Strike Price of$22.00	TRIPIn the Money	$5.50In the Money	$7.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.45Out of the Money	---Out 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	$5.10In the Money	$8.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.15Out 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	$6.40In the Money	$7.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.40Out of the Money	---Out 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	$6.90In the Money	$8.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$24.00	TRIPIn the Money	$7.50In the Money	$9.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.50	TRIPIn the Money	$7.90In the Money	$9.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.35Out 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$25.00	TRIPIn the Money	$8.40In the Money	$9.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money	Filter Table By Strike Price of$26.00	TRIPIn the Money	$8.10In the Money	$11.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	272Out of the Money	Filter Table By Strike Price of$27.00	TRIPIn the Money	$10.60In the Money	$11.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.00	TRIPIn the Money	$11.40In the Money	$13.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$1.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.00	TRIPIn the Money	$12.40In the Money	$13.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$1.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.00	TRIPIn the Money	$13.40In the Money	$15.60In the Money	---In 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	---Out 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	$14.60In the Money	$16.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$1.50Out of the Money	---Out 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	$14.00In the Money	$17.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$1.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.00	TRIPIn the Money	$15.40In the Money	$18.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$2.00Out of the Money	---Out 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	$17.60In the Money	$19.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.15Out of the Money	---Out 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	$18.40In the Money	$20.20In the Money	---In 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 August 09, 2024)

Put Options (expires Friday August 09, 2024)