Stocks Options

LAST PRICE
17.7600
TODAY'S CHANGE (%)
Trending Down-0.1800 (-1.0033%)

Bid / Lots
17.3000/ 1
Ask / Lots
17.7600/ 7
Open / Previous Close
17.9400 / 17.9400
Day Range
Low 17.3850
High 18.0422
52 Week Range
Low 14.1500
High 28.7600
Volume
6,029,668
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 49.201

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TRIPIn the Money	$17.40In the Money	$19.60In the Money	$18.50In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$3.00	TRIPOut of the Money	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out 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$5.00	TRIPOut of the Money	$0.10Out of the Money	$0.17Out of the Money	$0.11Out of the Money	$0.00Out of the Money	60Out 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$6.00	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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.00	TRIPOut of the Money	$0.40Out of the Money	$0.65Out of the Money	$0.43Out of the Money	$0.00Out of the Money	2Out 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$9.00	TRIPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TRIPIn the Money	$13.60In the Money	$18.00In the Money	$15.83In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$10.00	TRIPOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	20Out 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$11.00	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	$6.10In the Money	$6.30In the Money	$6.20In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$12.00	TRIPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	4Out 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$12.50	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	$4.70In the Money	$4.90In the Money	$5.20In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$13.00	TRIPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	225Out 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$13.50	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	$2.50In the Money	$4.20In the Money	$4.20In the Money	$0.00In the Money	80In the Money	---In the Money	Filter Table By Strike Price of$14.00	TRIPOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	1Out 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$14.50	TRIPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	203Out of the Money	---Out of the Money
TRIPIn the Money	$1.85In the Money	$3.00In the Money	$3.00In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$15.00	TRIPNear the Money	---Near the Money	$0.20Near the Money	$0.10Near the Money	$0.00Near the Money	1Near the Money	---Near 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$15.50	TRIPNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
TRIPIn the Money	$1.95In the Money	$2.15In the Money	$2.05In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$16.00	TRIPNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$0.02Near the Money	2Near the Money	---Near the Money
TRIPIn the Money	$0.10In the Money	$2.35In the Money	$1.15In the Money	$-0.39In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$16.50	TRIPNear the Money	$0.05Near the Money	$0.15Near the Money	$0.12Near the Money	$0.00Near the Money	1Near the Money	---Near the Money
TRIPIn the Money	$0.65In the Money	$0.90In the Money	$0.70In the Money	$-0.25In the Money	22In the Money	---In the Money	Filter Table By Strike Price of$17.00	TRIPNear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.01Near the Money	1Near the Money	---Near the Money
TRIPUnderlying issue's last price	$0.15Underlying issue's last price	$0.85Underlying issue's last price	$0.08Underlying issue's last price	$-0.47Underlying issue's last price	1Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$17.50Underlying issue's last price	TRIPUnderlying issue's last price	---Underlying issue's last price	$1.40Underlying issue's last price	$0.05Underlying issue's last price	$-0.01Underlying issue's last price	13Underlying issue's last price	---Underlying issue's last price
TRIPNear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$-0.13Near the Money	11Near the Money	---Near the Money	Filter Table By Strike Price of$18.00	TRIPIn the Money	$0.15In the Money	$0.55In the Money	$0.31In the Money	$0.19In the Money	48In the Money	---In the Money
TRIPNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.05Near the Money	148Near the Money	---Near the Money	Filter Table By Strike Price of$18.50	TRIPIn the Money	$0.40In the Money	$2.05In the Money	$0.94In the Money	$0.44In the Money	5In the Money	---In the Money
TRIPNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.02Near the Money	1Near the Money	---Near the Money	Filter Table By Strike Price of$19.00	TRIPIn the Money	$0.65In the Money	$2.40In the Money	$1.25In the Money	$0.29In the Money	4In the Money	---In the Money
TRIPNear the Money	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	$0.00Near the Money	268Near the Money	---Near the Money	Filter Table By Strike Price of$19.50	TRIPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TRIPNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$0.02Near the Money	1Near the Money	---Near the Money	Filter Table By Strike Price of$20.00	TRIPIn the Money	$0.40In the Money	$2.80In the Money	$2.39In the Money	$0.39In the Money	4In the Money	---In the Money
TRIPNear the Money	---Near the Money	$0.20Near the Money	$0.05Near the Money	$0.00Near the Money	18Near the Money	---Near the Money	Filter Table By Strike Price of$20.50	TRIPIn the Money	$0.90In the Money	$2.10In the Money	$1.90In the Money	$0.00In the Money	2In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	152Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.00	TRIPIn the Money	$2.70In the Money	$3.90In the Money	$3.38In the Money	$-0.32In the Money	5In the Money	---In the Money
TRIPOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.50	TRIPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.00	TRIPIn the Money	$4.10In the Money	$6.30In the Money	$4.13In the Money	$0.00In the Money	4In the Money	---In the Money
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	Filter Table By Strike Price of$22.50	TRIPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.00	TRIPIn the Money	$4.80In the Money	$5.10In the Money	$5.04In the Money	$0.09In the Money	1In the Money	---In the Money
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	Filter Table By Strike Price of$23.50	TRIPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TRIPOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.00	TRIPIn the Money	$5.70In the Money	$6.10In the Money	$7.21In the Money	$0.00In the Money	1In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$1.35Out of the Money	$0.09Out of the Money	$0.00Out of the Money	14Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.00	TRIPIn the Money	$6.80In the Money	$9.00In the Money	$7.03In the Money	$0.00In the Money	1,320In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.00	TRIPIn the Money	$7.40In the Money	$9.60In the Money	$7.30In the Money	$0.00In the Money	640In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	50Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.00	TRIPIn the Money	$7.20In the Money	$8.80In the Money	$8.60In the Money	$0.00In the Money	40In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.00	TRIPIn the Money	$9.00In the Money	$10.50In the Money	$10.50In the Money	$0.00In the Money	110In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.00	TRIPIn the Money	$9.20In the Money	$10.80In the Money	$10.40In the Money	$0.00In the Money	80In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.00	TRIPIn the Money	$10.60In the Money	$12.80In the Money	$12.00In the Money	$0.00In the Money	4In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.00	TRIPIn the Money	$12.50In the Money	$13.20In the Money	$13.30In the Money	$0.00In the Money	20In the Money	---In the Money
TRIPOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.00	TRIPIn the Money	$10.90In the Money	$12.30In the Money	$11.10In the Money	$0.00In the Money	2In 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	58Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.00	TRIPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.00	TRIPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.02Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.00	TRIPIn the Money	$13.30In the Money	$13.60In the Money	$13.50In the Money	$0.00In the Money	1In the Money	---In the Money
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	Filter Table By Strike Price of$36.00	TRIPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TRIPOut of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.20Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.00	TRIPIn the Money	$14.90In the Money	$16.50In the Money	$15.40In the Money	$0.00In the Money	3In the Money	---In the Money
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	Filter Table By Strike Price of$40.00	TRIPIn the Money	---In the Money	---In the Money	---In the Money	---In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)