Stocks Options

LAST PRICE
18.3450
TODAY'S CHANGE (%)
Trending Down-0.0050 (-0.0272%)

Bid / Lots
18.3400/ 7
Ask / Lots
18.3500/ 3
Open / Previous Close
18.4500 / 18.3500
Day Range
Low 18.1400
High 18.5700
52 Week Range
Low 14.1500
High 28.7600
Volume
992,259
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 49.466

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

Call Options (expires Friday June 07, 2024)
Put Options (expires Friday June 07, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TRIPIn the Money	$15.30In the Money	$18.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.00	TRIPOut of the Money	$0.00Out of the Money	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$14.80In the Money	$18.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.50	TRIPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$13.40In the Money	$17.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.00	TRIPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$13.80In the Money	$16.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.50	TRIPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$13.30In the Money	$16.30In 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	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$12.80In the Money	$15.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.50	TRIPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$12.30In the Money	$15.30In 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	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$10.90In the Money	$14.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.50	TRIPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$10.40In the Money	$14.30In 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	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$10.80In the Money	$13.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.50	TRIPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$9.40In the Money	$13.30In 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	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$10.40In the Money	$12.10In 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	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$9.10In the Money	$11.30In 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	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$8.60In the Money	$11.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.50	TRIPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$8.10In the Money	$10.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.00	TRIPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$7.60In the Money	$10.10In 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	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$7.10In the Money	$9.60In 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	$0.00Out of the Money	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$6.60In 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$10.50	TRIPOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$6.10In the Money	$8.60In the Money	$6.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$11.00	TRIPOut of the Money	$0.00Out of the Money	$0.05Out 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	$8.10In 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	$0.00Out of the Money	$1.05Out 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	$6.50In 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	$0.00Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$5.40In the Money	$6.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.50	TRIPOut of the Money	$0.00Out of the Money	$0.55Out 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	$5.50In 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	$0.00Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$4.80In the Money	$5.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.50	TRIPOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$4.30In the Money	$4.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.00	TRIPOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TRIPIn the Money	$3.80In the Money	$4.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.50	TRIPOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$3.30In the Money	$3.50In the Money	$3.60In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$15.00	TRIPOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
TRIPIn the Money	$2.80In the Money	$2.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.50	TRIPNear the Money	$0.00Near the Money	$1.35Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
TRIPIn the Money	$2.30In the Money	$2.45In the Money	$2.30In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$16.00	TRIPNear the Money	$0.00Near the Money	$1.35Near the Money	$0.16Near the Money	$0.00Near the Money	---Near the Money	6Near the Money
TRIPIn the Money	$1.80In the Money	$1.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.50	TRIPNear the Money	$0.00Near the Money	$1.35Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
TRIPIn the Money	$1.30In the Money	$1.45In the Money	$1.23In the Money	$0.00In the Money	---In the Money	132In the Money	Filter Table By Strike Price of$17.00	TRIPNear the Money	$0.00Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	37Near the Money
TRIPIn the Money	$0.85In the Money	$0.95In the Money	$0.95In the Money	$0.07In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$17.50	TRIPNear the Money	$0.05Near the Money	$0.10Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	25Near the Money
TRIPUnderlying issue's last price	$0.45Underlying issue's last price	$0.55Underlying issue's last price	$0.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	39Underlying issue's last price	Filter Table By Strike Price of$18.00Underlying issue's last price	TRIPUnderlying issue's last price	$0.10Underlying issue's last price	$0.15Underlying issue's last price	$0.15Underlying issue's last price	$-0.01Underlying issue's last price	27Underlying issue's last price	295Underlying issue's last price
TRIPNear the Money	$0.15Near the Money	$0.25Near the Money	$0.20Near the Money	$-0.05Near the Money	37Near the Money	309Near the Money	Filter Table By Strike Price of$18.50	TRIPIn the Money	$0.30In the Money	$0.40In the Money	$0.50In the Money	$0.08In the Money	1In the Money	50In the Money
TRIPNear the Money	$0.05Near the Money	$0.10Near the Money	$0.10Near the Money	$0.00Near the Money	20Near the Money	148Near the Money	Filter Table By Strike Price of$19.00	TRIPIn the Money	$0.70In the Money	$0.75In the Money	$0.70In the Money	$-0.25In the Money	20In the Money	13In the Money
TRIPNear the Money	$0.00Near the Money	$0.10Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	4Near the Money	Filter Table By Strike Price of$19.50	TRIPIn the Money	$1.15In the Money	$1.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPNear the Money	$0.00Near the Money	$0.05Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	125Near the Money	Filter Table By Strike Price of$20.00	TRIPIn the Money	$1.60In the Money	$1.75In the Money	$1.87In the Money	$0.00In the Money	---In the Money	15In the Money
TRIPNear the Money	$0.00Near the Money	$1.35Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$20.50	TRIPIn the Money	$2.10In the Money	$2.25In the Money	$2.32In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPNear the Money	$0.00Near the Money	$0.55Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	11Near the Money	Filter Table By Strike Price of$21.00	TRIPIn the Money	$2.60In the Money	$2.75In the Money	$2.35In the Money	$0.00In the Money	---In the Money	6In the Money
TRIPOut of the Money	$0.00Out of the Money	$1.35Out 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$21.50	TRIPIn the Money	$3.10In the Money	$3.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	$0.00Out of the Money	$2.15Out 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$22.00	TRIPIn the Money	$3.60In the Money	$3.80In the Money	$3.37In the Money	$0.00In the Money	---In the Money	3In the Money
TRIPOut of the Money	$0.00Out of the Money	$2.15Out 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$22.50	TRIPIn the Money	$4.10In the Money	$4.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$23.00	TRIPIn the Money	$4.60In the Money	$4.80In the Money	$4.10In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	$0.00Out of the Money	$1.35Out 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$23.50	TRIPIn the Money	$5.10In the Money	$5.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$24.00	TRIPIn the Money	$5.60In the Money	$5.80In the Money	$5.15In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	$0.00Out of the Money	$2.15Out 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$24.50	TRIPIn the Money	$6.10In the Money	$6.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$25.00	TRIPIn the Money	$6.60In the Money	$6.80In the Money	$6.60In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$1.95Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$26.00	TRIPIn the Money	$7.60In the Money	$7.80In the Money	$1.70In the Money	$0.00In the Money	---In the Money	5In the Money
TRIPOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$1.11Out of the Money	$0.00Out of the Money	---Out of the Money	227Out of the Money	Filter Table By Strike Price of$27.00	TRIPIn the Money	$8.60In the Money	$8.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$28.00	TRIPIn the Money	$9.60In the Money	$9.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	501Out of the Money	Filter Table By Strike Price of$29.00	TRIPIn the Money	$10.60In the Money	$10.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	184Out of the Money	Filter Table By Strike Price of$30.00	TRIPIn the Money	$11.60In the Money	$11.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	$0.00Out of the Money	$0.05Out 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$31.00	TRIPIn the Money	$12.60In the Money	$12.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	$0.00Out of the Money	$2.10Out 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$32.00	TRIPIn the Money	$13.60In the Money	$13.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money	Filter Table By Strike Price of$33.00	TRIPIn the Money	$14.60In the Money	$14.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	$0.00Out of the Money	$2.10Out 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	$15.60In the Money	$15.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	$0.00Out of the Money	$2.10Out 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$35.00	TRIPIn the Money	$16.50In the Money	$18.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	$0.00Out of the Money	$0.10Out 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	$17.40In the Money	$17.90In 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 June 07, 2024)

Put Options (expires Friday June 07, 2024)