Stocks Options

LAST PRICE
15.4900
TODAY'S CHANGE (%)
Trending Up0.0300 (0.1940%)

Bid / Lots
15.1200/ 2
Ask / Lots
15.5500/ 1
Open / Previous Close
15.4500 / 15.4600
Day Range
Low 15.2800
High 15.8050
52 Week Range
Low 12.9250
High 28.7600
Volume
2,830,607
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 51.630

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TRIPIn the Money	$11.10In the Money	$12.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.00	TRIPOut of the Money	---Out of the Money	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$10.00In the Money	$12.30In the Money	$0.00In 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	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$9.00In the Money	$11.40In the Money	$0.00In 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	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$8.00In the Money	$10.20In the Money	$0.00In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$7.50In the Money	$9.10In the Money	$0.00In 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	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$7.20In the Money	$7.60In the Money	$0.00In 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	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$6.30In the Money	$8.40In the Money	$6.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$9.00	TRIPOut of the Money	---Out of the Money	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$5.60In the Money	$6.80In the Money	$0.00In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$5.30In the Money	$6.20In the Money	$0.00In 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	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$4.50In the Money	$6.10In the Money	$0.00In 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	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$4.00In the Money	$5.60In the Money	$0.00In 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	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
TRIPIn the Money	$3.90In the Money	$5.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.50	TRIPOut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$3.10In the Money	$5.10In the Money	$0.00In the Money	$0.00In the Money	---In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
TRIPIn the Money	$2.85In the Money	$4.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.50	TRIPNear the Money	---Near the Money	$0.25Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	7Near the Money
TRIPIn the Money	$2.40In the Money	$3.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.00	TRIPNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.04Near the Money	10Near the Money	1,037Near the Money
TRIPIn the Money	$1.60In the Money	$3.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.50	TRIPNear the Money	---Near the Money	$0.75Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	16Near the Money
TRIPIn the Money	$1.40In the Money	$2.50In the Money	$2.25In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$14.00	TRIPNear the Money	---Near the Money	$0.05Near the Money	$0.13Near the Money	$0.00Near the Money	---Near the Money	165Near the Money
TRIPIn the Money	$0.90In the Money	$1.05In the Money	$1.42In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$14.50	TRIPNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$0.00Near the Money	1Near the Money	358Near the Money
TRIPUnderlying issue's last price	$0.45Underlying issue's last price	$0.55Underlying issue's last price	$0.35Underlying issue's last price	$-0.95Underlying issue's last price	10Underlying issue's last price	96Underlying issue's last price	Filter Table By Strike Price of$15.00Underlying issue's last price	TRIPUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.06Underlying issue's last price	$0.01Underlying issue's last price	10Underlying issue's last price	825Underlying issue's last price
TRIPNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.15Near the Money	23Near the Money	127Near the Money	Filter Table By Strike Price of$15.50	TRIPIn the Money	---In the Money	$0.10In the Money	$0.05In the Money	$-0.10In the Money	36In the Money	270In the Money
TRIPNear the Money	---Near the Money	$0.05Near the Money	$0.25Near the Money	$0.00Near the Money	---Near the Money	267Near the Money	Filter Table By Strike Price of$16.00	TRIPIn the Money	$0.05In the Money	$0.65In the Money	$0.50In the Money	$-0.02In the Money	23In the Money	229In the Money
TRIPNear the Money	---Near the Money	$0.15Near the Money	$0.14Near the Money	$0.00Near the Money	---Near the Money	186Near the Money	Filter Table By Strike Price of$16.50	TRIPIn the Money	$0.45In the Money	$2.30In the Money	$1.14In the Money	$0.20In the Money	6In the Money	197In the Money
TRIPNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.02Near the Money	19Near the Money	5,236Near the Money	Filter Table By Strike Price of$17.00	TRIPIn the Money	$0.80In the Money	$1.70In the Money	$1.60In the Money	$0.04In the Money	318In the Money	502In the Money
TRIPNear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$0.01Near the Money	1Near the Money	129Near the Money	Filter Table By Strike Price of$17.50	TRIPIn the Money	$1.40In the Money	$3.30In the Money	$2.20In the Money	$0.35In the Money	6In the Money	26In the Money
TRIPNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$0.00Near the Money	126Near the Money	1,542Near the Money	Filter Table By Strike Price of$18.00	TRIPIn the Money	$1.25In the Money	$3.80In the Money	$2.50In the Money	$1.10In the Money	17In the Money	16In the Money
TRIPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.79Out of the Money	1Out of the Money	28Out of the Money	Filter Table By Strike Price of$18.50	TRIPIn the Money	$1.65In the Money	$5.00In the Money	$0.00In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$19.00	TRIPIn the Money	$1.55In the Money	$5.50In the Money	$0.00In 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	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$19.50	TRIPIn the Money	$3.20In the Money	$6.00In the Money	$0.00In 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	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money	Filter Table By Strike Price of$20.00	TRIPIn the Money	$3.60In the Money	$6.50In the Money	$3.53In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	148Out of the Money	Filter Table By Strike Price of$21.00	TRIPIn the Money	$4.60In the Money	$7.50In the Money	$0.00In 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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$22.00	TRIPIn the Money	$5.60In the Money	$8.50In the Money	$0.00In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$22.50	TRIPIn the Money	$6.10In the Money	$9.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$1.25Out of the Money	$0.00Out 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	$6.60In the Money	$9.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$1.25Out of the Money	$0.00Out 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	$7.60In the Money	$10.50In the Money	$0.00In 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	$0.00Out 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	$8.60In the Money	$11.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$1.25Out of the Money	$0.00Out 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	$10.10In the Money	$12.50In the Money	$0.00In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$27.00	TRIPIn the Money	$11.40In the Money	$13.50In the Money	$0.00In 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 November 08, 2024)

Put Options (expires Friday November 08, 2024)