Stocks Options

LAST PRICE
13.5600
TODAY'S CHANGE (%)
Trending Down-0.4700 (-3.3500%)

Bid / Lots
13.4300/ 1
Ask / Lots
13.5600/ 1
Open / Previous Close
14.1800 / 14.0300
Day Range
Low 13.4200
High 14.2200
52 Week Range
Low 13.4100
High 28.7600
Volume
3,727,656
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 50.841

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

Call Options (expires Friday August 16, 2024)
Put Options (expires Friday August 16, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TRIPIn the Money	$9.10In the Money	$12.90In 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	$0.20Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$7.80In the Money	$10.00In 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	$0.20Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$6.30In the Money	$9.60In the Money	---In 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	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$4.60In the Money	$8.00In the Money	---In 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	$0.40Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$3.60In the Money	$5.70In 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	$0.20Out of the Money	---Out of the Money	$0.00Out 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$8.50	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	$4.30In the Money	$4.70In 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	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	8Out 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$9.50	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	$2.25In the Money	$3.70In 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	$0.20Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$2.90In the Money	$3.20In 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	$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	$2.35In the Money	$2.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.00	TRIPNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	1Near the Money	44Near the Money
TRIPIn the Money	$2.05In the Money	$2.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.50	TRIPNear the Money	---Near the Money	$0.20Near the Money	$0.05Near the Money	$-0.02Near the Money	10Near the Money	7Near the Money
TRIPIn the Money	$1.55In the Money	$1.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.00	TRIPNear the Money	$0.05Near the Money	$0.10Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
TRIPIn the Money	$1.10In the Money	$1.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.50	TRIPNear the Money	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	17Near the Money
TRIPIn the Money	$0.65In the Money	$0.80In the Money	$0.70In the Money	$-0.55In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$13.00	TRIPNear the Money	$0.10Near the Money	$0.20Near the Money	$0.15Near the Money	$-0.01Near the Money	12Near the Money	726Near the Money
TRIPUnderlying issue's last price	$0.35Underlying issue's last price	$0.40Underlying issue's last price	$0.39Underlying issue's last price	$-0.16Underlying issue's last price	18Underlying issue's last price	13Underlying issue's last price	Filter Table By Strike Price of$13.50Underlying issue's last price	TRIPUnderlying issue's last price	$0.25Underlying issue's last price	$0.35Underlying issue's last price	$0.30Underlying issue's last price	$-0.12Underlying issue's last price	11Underlying issue's last price	108Underlying issue's last price
TRIPNear the Money	$0.10Near the Money	$0.20Near the Money	$0.18Near the Money	$-0.24Near the Money	29Near the Money	626Near the Money	Filter Table By Strike Price of$14.00	TRIPIn the Money	$0.55In the Money	$0.65In the Money	$0.63In the Money	$0.18In the Money	201In the Money	235In the Money
TRIPNear the Money	$0.05Near the Money	$0.10Near the Money	$0.10Near the Money	$-0.05Near the Money	2Near the Money	48Near the Money	Filter Table By Strike Price of$14.50	TRIPIn the Money	$0.95In the Money	$1.05In the Money	$1.05In the Money	$0.35In the Money	2In the Money	53In the Money
TRIPNear the Money	---Near the Money	$0.10Near the Money	$0.04Near the Money	$-0.06Near the Money	50Near the Money	1,025Near the Money	Filter Table By Strike Price of$15.00	TRIPIn the Money	$1.40In the Money	$1.55In the Money	$1.45In the Money	$0.43In the Money	2In the Money	68In the Money
TRIPNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	2Near the Money	Filter Table By Strike Price of$15.50	TRIPIn the Money	$1.45In the Money	$4.00In the Money	$1.05In the Money	$0.00In the Money	---In the Money	19In the Money
TRIPNear the Money	---Near the Money	$0.10Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	112Near the Money	Filter Table By Strike Price of$16.00	TRIPIn the Money	$1.40In the Money	$4.00In the Money	$2.30In the Money	$0.18In the Money	2In the Money	174In the Money
TRIPNear the Money	---Near the Money	$0.20Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	12Near the Money	Filter Table By Strike Price of$16.50	TRIPIn the Money	$2.30In the Money	$3.10In the Money	$3.00In the Money	$1.00In the Money	200In the Money	606In the Money
TRIPOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.01Out of the Money	2Out of the Money	352Out of the Money	Filter Table By Strike Price of$17.00	TRIPIn the Money	$2.75In the Money	$4.00In the Money	$3.40In the Money	$0.32In the Money	91In the Money	180In the Money
TRIPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.83Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$17.50	TRIPIn the Money	$3.40In the Money	$4.80In the Money	$3.60In the Money	$0.00In the Money	---In the Money	1In the Money
TRIPOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4,378Out of the Money	Filter Table By Strike Price of$18.00	TRIPIn the Money	$4.30In the Money	$6.20In the Money	$3.90In the Money	$-0.65In the Money	1In the Money	17In the Money
TRIPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$18.50	TRIPIn the Money	$4.80In the Money	$6.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	159Out of the Money	Filter Table By Strike Price of$19.00	TRIPIn the Money	$4.80In the Money	$7.40In the Money	$5.11In the Money	$0.00In the Money	---In the Money	96In the Money
TRIPOut of the Money	---Out 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$19.50	TRIPIn the Money	$5.80In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money	Filter Table By Strike Price of$20.00	TRIPIn the Money	$6.30In the Money	$8.20In the Money	$5.21In the Money	$0.00In the Money	---In the Money	8In the Money
TRIPOut of the Money	---Out 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$20.50	TRIPIn the Money	$6.80In the Money	$7.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money	Filter Table By Strike Price of$21.00	TRIPIn the Money	$7.30In the Money	$9.40In the Money	$3.20In 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	---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	$7.80In the Money	$8.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.35Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$22.00	TRIPIn the Money	$8.30In the Money	$10.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$23.00	TRIPIn the Money	$9.20In the Money	$9.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.75Out 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$24.00	TRIPIn the Money	$9.40In the Money	$12.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.20Out 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$25.00	TRIPIn the Money	$11.30In 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	$0.40Out 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$26.00	TRIPIn the Money	$10.40In the Money	$12.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.20Out 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$27.00	TRIPIn the Money	$13.30In the Money	$15.40In 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$28.00	TRIPIn the Money	$13.50In the Money	$16.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.20Out 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$29.00	TRIPIn the Money	$15.30In the Money	$15.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.20Out 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$30.00	TRIPIn the Money	$16.30In the Money	$18.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.05Out 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	$16.60In 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	$19.80In the Money	$23.10In 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 16, 2024)

Put Options (expires Friday August 16, 2024)