Stocks Options

LAST PRICE
13.8000
TODAY'S CHANGE (%)
Trending Down-0.2700 (-1.9190%)

Bid / Lots
13.7500/ 10
Ask / Lots
13.9100/ 1
Open / Previous Close
14.0400 / 14.0700
Day Range
Low 13.7000
High 14.0600
52 Week Range
Low 13.3000
High 28.7600
Volume
2,509,062
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 50.608

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

Call Options (expires Friday August 30, 2024)
Put Options (expires Friday August 30, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TRIPIn the Money	$10.40In 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$2.50	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
TRIPIn the Money	$7.50In the Money	$10.90In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$7.70In 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$6.00	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	$6.70In the Money	$8.50In 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	$0.20Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$5.70In the Money	$7.60In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$5.00In 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$8.50	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
TRIPIn the Money	$4.70In the Money	$6.70In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$4.20In the Money	$4.60In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$3.70In 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$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	$3.00In the Money	$4.20In 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	$2.75In 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	---Near the Money	$0.15Near the Money	$0.05Near the Money	$0.00Near the Money	6Near the Money	---Near the Money
TRIPIn the Money	$2.15In the Money	$2.45In 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	$0.10Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
TRIPIn the Money	$1.10In the Money	$1.95In 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	$0.06Near the Money	$0.00Near the Money	---Near the Money	16Near the Money
TRIPIn the Money	$1.35In the Money	$1.50In 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	$0.10Near the Money	$0.15Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
TRIPIn the Money	$0.90In the Money	$1.05In the Money	$1.00In the Money	$-0.10In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$13.00	TRIPNear the Money	$0.15Near the Money	$0.20Near the Money	$0.30Near the Money	$0.00Near the Money	---Near the Money	11Near the Money
TRIPUnderlying issue's last price	$0.55Underlying issue's last price	$0.65Underlying issue's last price	$0.60Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	5Underlying issue's last price	Filter Table By Strike Price of$13.50Underlying issue's last price	TRIPUnderlying issue's last price	$0.30Underlying issue's last price	$0.35Underlying issue's last price	$0.23Underlying issue's last price	$-0.17Underlying issue's last price	201Underlying issue's last price	5Underlying issue's last price
TRIPNear the Money	$0.30Near the Money	$0.35Near the Money	$0.35Near the Money	$0.07Near the Money	111Near the Money	20Near the Money	Filter Table By Strike Price of$14.00	TRIPIn the Money	$0.45In the Money	$0.55In the Money	$0.39In the Money	$0.00In the Money	---In the Money	10In the Money
TRIPNear the Money	$0.15Near the Money	$0.20Near the Money	$0.17Near the Money	$-0.03Near the Money	4Near the Money	1Near the Money	Filter Table By Strike Price of$14.50	TRIPIn the Money	$0.75In the Money	$0.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPNear the Money	$0.05Near the Money	$0.10Near the Money	$0.10Near the Money	$0.00Near the Money	13Near the Money	108Near the Money	Filter Table By Strike Price of$15.00	TRIPIn the Money	$1.20In the Money	$1.80In the Money	$0.35In the Money	$0.00In the Money	---In the Money	2In the Money
TRIPNear the Money	---Near 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$15.50	TRIPIn the Money	$1.55In the Money	$1.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPNear the Money	---Near the Money	$1.50Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	53Near the Money	Filter Table By Strike Price of$16.00	TRIPIn the Money	$1.65In the Money	$2.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPNear the Money	---Near the Money	$2.00Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$16.50	TRIPIn the Money	$2.65In the Money	$4.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$17.00	TRIPIn the Money	$3.10In the Money	$4.80In the Money	$3.00In 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$17.50	TRIPIn the Money	$3.60In the Money	$5.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.30Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$18.00	TRIPIn the Money	$4.10In the Money	$6.00In the Money	$2.45In the Money	$0.00In the Money	---In the Money	4In 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$18.50	TRIPIn the Money	$4.30In the Money	$6.60In 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	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$19.00	TRIPIn the Money	$5.10In the Money	$6.70In the Money	$1.80In 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	---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	$5.60In the Money	$7.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.61Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$20.00	TRIPIn the Money	$6.10In the Money	$8.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$21.00	TRIPIn the Money	$7.10In the Money	$9.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.75Out 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$22.00	TRIPIn the Money	$8.10In the Money	$10.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.75Out 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$23.00	TRIPIn the Money	$9.10In 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	$0.75Out 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	$10.10In 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	$0.75Out 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$25.00	TRIPIn the Money	$11.10In the Money	$12.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.75Out 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$26.00	TRIPIn the Money	$12.10In the Money	$14.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.75Out 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$27.00	TRIPIn the Money	$13.10In the Money	$15.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.20Out 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$30.00	TRIPIn the Money	$16.10In the Money	$17.90In 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	---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	$21.10In the Money	$23.30In 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 30, 2024)

Put Options (expires Friday August 30, 2024)