Stocks Options

LAST PRICE
14.2416
TODAY'S CHANGE (%)
Trending Down-0.5584 (-3.7730%)

Bid / Lots
14.2400/ 1
Ask / Lots
14.2500/ 3
Open / Previous Close
14.5900 / 14.8000
Day Range
Low 14.2200
High 14.6200
52 Week Range
Low 12.9250
High 28.7600
Volume
270,105
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 50.677

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TRIPIn the Money	$9.20In the Money	$9.40In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$8.10In the Money	$8.40In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$7.10In the Money	$7.40In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$6.20In 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$8.00	TRIPOut of the Money	---Out 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	$5.20In the Money	$5.40In 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	---Out 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	$4.70In the Money	$4.90In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$4.20In 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$10.00	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	5Out of the Money
TRIPIn the Money	$3.70In the Money	$3.90In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$3.20In the Money	$3.40In 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	$0.20Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money
TRIPIn the Money	$2.70In the Money	$2.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.50	TRIPNear the Money	---Near the Money	$0.20Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
TRIPIn the Money	$2.20In the Money	$2.30In the Money	$3.46In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$12.00	TRIPNear the Money	---Near the Money	$0.05Near the Money	$0.11Near the Money	$0.00Near the Money	---Near the Money	262Near the Money
TRIPIn the Money	$1.70In the Money	$1.85In 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	$0.20Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
TRIPIn the Money	$1.20In the Money	$1.35In the Money	$4.40In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$13.00	TRIPNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	1,531Near the Money
TRIPIn the Money	$0.75In the Money	$0.85In 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	$0.10Near the Money	$0.14Near the Money	$0.00Near the Money	---Near the Money	144Near the Money
TRIPUnderlying issue's last price	$0.40Underlying issue's last price	$0.50Underlying issue's last price	$0.65Underlying issue's last price	$-1.65Underlying issue's last price	1Underlying issue's last price	22Underlying issue's last price	Filter Table By Strike Price of$14.00Underlying issue's last price	TRIPUnderlying issue's last price	$0.15Underlying issue's last price	$0.20Underlying issue's last price	$0.16Underlying issue's last price	$0.09Underlying issue's last price	2Underlying issue's last price	430Underlying issue's last price
TRIPNear the Money	$0.15Near the Money	$0.20Near the Money	$0.18Near the Money	$-0.77Near the Money	349Near the Money	31Near the Money	Filter Table By Strike Price of$14.50	TRIPIn the Money	$0.35In the Money	$0.50In the Money	$0.30In the Money	$0.15In the Money	3In the Money	93In the Money
TRIPNear the Money	$0.05Near the Money	$0.10Near the Money	$0.27Near the Money	$0.00Near the Money	---Near the Money	505Near the Money	Filter Table By Strike Price of$15.00	TRIPIn the Money	$0.75In the Money	$0.85In the Money	$0.80In the Money	$0.43In the Money	17In the Money	525In the Money
TRIPNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.15Near the Money	1Near the Money	105Near the Money	Filter Table By Strike Price of$15.50	TRIPIn the Money	$1.20In the Money	$1.35In the Money	$1.20In the Money	$0.60In the Money	5In the Money	117In the Money
TRIPNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	149Near the Money	Filter Table By Strike Price of$16.00	TRIPIn the Money	$1.70In the Money	$1.85In the Money	$0.97In the Money	$0.00In the Money	---In the Money	60In the Money
TRIPNear the Money	---Near the Money	$0.05Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	482Near the Money	Filter Table By Strike Price of$16.50	TRIPIn the Money	$2.20In the Money	$2.30In the Money	$0.97In the Money	$0.00In the Money	---In the Money	380In the Money
TRIPNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	1Near the Money	117Near the Money	Filter Table By Strike Price of$17.00	TRIPIn the Money	$2.70In the Money	$2.80In the Money	$2.70In the Money	$1.15In the Money	3In the Money	95In 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	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$17.50	TRIPIn the Money	$3.20In the Money	$3.40In the Money	$2.00In the Money	$0.00In the Money	---In the Money	25In the Money
TRIPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	467Out of the Money	Filter Table By Strike Price of$18.00	TRIPIn the Money	$3.20In the Money	$5.40In the Money	$2.20In the Money	$0.00In the Money	---In the Money	1In the Money
TRIPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	197Out of the Money	Filter Table By Strike Price of$18.50	TRIPIn the Money	$2.40In the Money	$5.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	226Out of the Money	Filter Table By Strike Price of$19.00	TRIPIn the Money	$2.90In the Money	$6.40In the Money	$2.90In 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	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$19.50	TRIPIn the Money	$5.10In the Money	$5.50In the Money	$5.10In the Money	$2.64In the Money	20In the Money	20In the Money
TRIPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$20.00	TRIPIn the Money	$3.90In the Money	$7.40In the Money	$5.00In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$21.00	TRIPIn the Money	$6.10In the Money	$8.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$22.00	TRIPIn the Money	$7.10In the Money	$9.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.20Out 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	$6.90In the Money	$10.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.20Out 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	$7.90In the Money	$11.40In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$25.00	TRIPIn the Money	$10.10In the Money	$12.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.20Out 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	$10.30In the Money	$13.10In 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$27.00	TRIPIn the Money	$11.30In the Money	$13.70In 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 15, 2024)

Put Options (expires Friday November 15, 2024)