Stocks Options

LAST PRICE
18.6400
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
18.5000/ 1
Ask / Lots
18.6400/ 3
Open / Previous Close
0.0000 / 18.6400
Day Range
---
52 Week Range
Low 14.1500
High 28.7600
Volume
647
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 49.439

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TRIPIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out 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	$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	---Out of the Money	$0.00Out 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	$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	---Out of the Money	$0.00Out 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.00	TRIPOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
TRIPIn the Money	---In the Money	---In the Money	$4.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$14.00	TRIPOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
TRIPIn the Money	---In the Money	---In the Money	$3.30In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$15.00	TRIPOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	772Out of the Money
TRIPIn the Money	---In the Money	---In the Money	$2.60In the Money	$0.00In the Money	---In the Money	420In the Money	Filter Table By Strike Price of$16.00	TRIPNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	2,126Near the Money
TRIPIn the Money	---In the Money	---In the Money	$1.70In the Money	$0.00In the Money	---In the Money	397In the Money	Filter Table By Strike Price of$17.00	TRIPNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	488Near the Money
TRIPUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.77Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	3,671Underlying issue's last price	Filter Table By Strike Price of$18.00Underlying issue's last price	TRIPUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.10Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	284Underlying issue's last price
TRIPNear the Money	---Near the Money	---Near the Money	$0.25Near the Money	$0.00Near the Money	---Near the Money	2,178Near the Money	Filter Table By Strike Price of$19.00	TRIPIn the Money	---In the Money	---In the Money	$0.65In the Money	$0.00In the Money	---In the Money	38In the Money
TRIPNear the Money	---Near the Money	---Near the Money	$0.14Near the Money	$0.00Near the Money	---Near the Money	3,250Near the Money	Filter Table By Strike Price of$19.50	TRIPIn the Money	---In the Money	---In the Money	$1.61In the Money	$0.00In the Money	---In the Money	12In the Money
TRIPNear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	109Near the Money	Filter Table By Strike Price of$20.00	TRIPIn the Money	---In the Money	---In the Money	$1.37In the Money	$0.00In the Money	---In the Money	17In the Money
TRIPNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	73Near the Money	Filter Table By Strike Price of$20.50	TRIPIn the Money	---In the Money	---In the Money	$2.45In the Money	$0.00In the Money	---In the Money	6In the Money
TRIPNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	95Near the Money	Filter Table By Strike Price of$21.00	TRIPIn the Money	---In the Money	---In the Money	$2.36In the Money	$0.00In the Money	---In the Money	19In the Money
TRIPNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	116Near the Money	Filter Table By Strike Price of$21.50	TRIPIn the Money	---In the Money	---In the Money	$3.44In the Money	$0.00In the Money	---In the Money	17In the Money
TRIPOut of the Money	---Out of the Money	---Out of the Money	$3.60Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$22.00	TRIPIn the Money	---In the Money	---In the Money	$4.30In the Money	$0.00In the Money	---In the Money	17In the Money
TRIPOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$22.50	TRIPIn the Money	---In the Money	---In the Money	$4.16In the Money	$0.00In the Money	---In the Money	4In the Money
TRIPOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$23.00	TRIPIn the Money	---In the Money	---In the Money	$6.10In the Money	$0.00In the Money	---In the Money	5In the Money
TRIPOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$23.50	TRIPIn the Money	---In the Money	---In the Money	$0.55In the Money	$0.00In the Money	---In the Money	71In the Money
TRIPOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	496Out of the Money	Filter Table By Strike Price of$24.00	TRIPIn the Money	---In the Money	---In the Money	$5.79In the Money	$0.00In the Money	---In the Money	36In the Money
TRIPOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$24.50	TRIPIn the Money	---In the Money	---In the Money	$6.85In the Money	$0.00In the Money	---In the Money	88In the Money
TRIPOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	219Out of the Money	Filter Table By Strike Price of$25.00	TRIPIn the Money	---In the Money	---In the Money	$7.00In the Money	$0.00In the Money	---In the Money	1,912In the Money
TRIPOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,652Out of the Money	Filter Table By Strike Price of$26.00	TRIPIn the Money	---In the Money	---In the Money	$7.70In the Money	$0.00In the Money	---In the Money	412In the Money
TRIPOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2,070Out of the Money	Filter Table By Strike Price of$27.00	TRIPIn the Money	---In the Money	---In the Money	$8.97In the Money	$0.00In the Money	---In the Money	112In the Money
TRIPOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,263Out of the Money	Filter Table By Strike Price of$28.00	TRIPIn the Money	---In the Money	---In the Money	$2.10In the Money	$0.00In the Money	---In the Money	11In the Money
TRIPOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	433Out of the Money	Filter Table By Strike Price of$29.00	TRIPIn the Money	---In the Money	---In the Money	$2.45In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,644Out of the Money	Filter Table By Strike Price of$30.00	TRIPIn the Money	---In the Money	---In the Money	$13.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	169Out of the Money	Filter Table By Strike Price of$31.00	TRIPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$32.00	TRIPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$33.00	TRIPIn the Money	---In the Money	---In the Money	$6.20In the Money	$0.00In the Money	---In the Money	3In the Money
TRIPOut of the Money	---Out of the Money	---Out 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$34.00	TRIPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$35.00	TRIPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	---Out 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$36.00	TRIPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	---Out 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$40.00	TRIPIn the Money	---In the Money	---In 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 May 17, 2024)

Put Options (expires Friday May 17, 2024)