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 23, 2024)
Put Options (expires Friday August 23, 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	$13.10In 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	$8.50In the Money	$10.60In 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	$7.40In the Money	$7.70In 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	$4.80In 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	$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	$6.00In the Money	$6.20In 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	$0.40Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$5.50In 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	$0.40Out 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	$4.10In the Money	$6.20In 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	$0.20Out 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$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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	16Out of the Money	---Out of the Money
TRIPIn the Money	$2.30In 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$10.50	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	$2.00In the Money	$3.30In 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	$0.05Near the Money	$0.10Near the Money	$0.10Near the Money	$0.00Near the Money	1Near the Money	---Near the Money
TRIPIn the Money	$1.50In the Money	$2.75In 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	$0.05Near the Money	$0.15Near the Money	$0.14Near the Money	$0.00Near the Money	---Near the Money	3Near the Money
TRIPIn the Money	$1.60In the Money	$1.80In 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	$0.15Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
TRIPIn the Money	$0.60In the Money	$1.30In 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	$0.15Near the Money	$0.20Near the Money	$0.23Near the Money	$0.00Near the Money	---Near the Money	8Near the Money
TRIPIn the Money	$0.80In the Money	$0.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.00	TRIPNear the Money	$0.25Near the Money	$1.30Near the Money	$0.12Near the Money	$0.00Near the Money	---Near the Money	5Near the Money
TRIPUnderlying issue's last price	$0.45Underlying issue's last price	$0.60Underlying issue's last price	$0.80Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1Underlying issue's last price	Filter Table By Strike Price of$13.50Underlying issue's last price	TRIPUnderlying issue's last price	$0.40Underlying issue's last price	$0.50Underlying issue's last price	$0.42Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	13Underlying issue's last price
TRIPNear the Money	$0.25Near the Money	$0.35Near the Money	$0.38Near the Money	$0.00Near the Money	5Near the Money	---Near the Money	Filter Table By Strike Price of$14.00	TRIPIn the Money	$0.70In the Money	$0.80In the Money	$0.60In the Money	$0.00In the Money	---In the Money	4In the Money
TRIPNear the Money	$0.10Near the Money	$0.20Near the Money	$0.40Near the Money	$0.00Near the Money	---Near the Money	4Near the Money	Filter Table By Strike Price of$14.50	TRIPIn the Money	$0.30In the Money	$1.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPNear the Money	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.11Near the Money	4Near the Money	3Near the Money	Filter Table By Strike Price of$15.00	TRIPIn the Money	$1.45In the Money	$1.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPNear the Money	---Near the Money	$0.10Near the Money	$0.17Near the Money	$0.00Near the Money	---Near the Money	27Near the Money	Filter Table By Strike Price of$15.50	TRIPIn the Money	$1.30In the Money	$2.65In the Money	$1.15In the Money	$0.00In the Money	---In the Money	2In the Money
TRIPNear the Money	$0.05Near the Money	$0.10Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$16.00	TRIPIn the Money	$2.10In the Money	$2.55In the Money	$2.09In the Money	$0.00In the Money	---In the Money	13In the Money
TRIPNear the Money	---Near the Money	$0.10Near the Money	$0.11Near the Money	$0.00Near the Money	---Near the Money	104Near the Money	Filter Table By Strike Price of$16.50	TRIPIn the Money	$1.45In the Money	$4.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.20Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$17.00	TRIPIn the Money	$3.30In the Money	$5.40In the Money	$2.92In the Money	$0.15In the Money	1In the Money	6In the Money
TRIPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.91Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$17.50	TRIPIn the Money	$3.70In the Money	$5.90In 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	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$18.00	TRIPIn the Money	$2.75In the Money	$5.90In the Money	$1.50In the Money	$0.00In the Money	---In the Money	14In the Money
TRIPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$18.50	TRIPIn the Money	$3.40In the Money	$6.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$1.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$19.00	TRIPIn the Money	$4.80In the Money	$7.00In the Money	$4.75In the Money	$0.00In the Money	---In the Money	5In 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	$4.40In the Money	$7.90In 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	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$20.00	TRIPIn the Money	$6.10In the Money	$8.40In the Money	$2.25In the Money	$0.00In the Money	---In the Money	3In 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	$5.90In the Money	$8.90In 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	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$21.00	TRIPIn the Money	$7.30In 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	$0.20Out 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	$7.10In the Money	$8.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$22.00	TRIPIn the Money	$8.30In the Money	$10.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.20Out 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$22.50	TRIPIn the Money	$7.90In the Money	$10.90In 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$23.00	TRIPIn the Money	$9.20In the Money	$11.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.40Out 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$24.00	TRIPIn the Money	$9.60In the Money	$12.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.40Out 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$25.00	TRIPIn the Money	$10.90In the Money	$13.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.40Out 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	$11.50In the Money	$14.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.40Out 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$27.00	TRIPIn the Money	$13.10In 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	$0.40Out 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$30.00	TRIPIn the Money	$16.00In 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	$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$35.00	TRIPIn the Money	$20.90In the Money	$23.40In 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 23, 2024)

Put Options (expires Friday August 23, 2024)