Stocks Options

LAST PRICE
13.9400
TODAY'S CHANGE (%)
Trending Down-0.6400 (-4.3896%)

Bid / Lots
13.9000/ 8
Ask / Lots
14.0700/ 5
Open / Previous Close
14.6100 / 14.5800
Day Range
Low 13.9000
High 14.6900
52 Week Range
Low 12.9250
High 28.7600
Volume
2,279,717
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 50.638

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	---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	---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$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	---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$9.00	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$9.50	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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.00	TRIPOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out 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$10.50	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	---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	TRIPNear the Money	$0.05Near the Money	$0.15Near the Money	$0.07Near 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$11.50	TRIPNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
TRIPIn the Money	$3.40In the Money	$3.60In the Money	$3.46In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$12.00	TRIPNear the Money	---Near the Money	$0.15Near the Money	$0.11Near 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$12.50	TRIPNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
TRIPIn the Money	$1.35In the Money	$1.50In the Money	$1.44In the Money	$0.00In the Money	2In the Money	---In 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	1Near the Money	---Near the Money
TRIPUnderlying issue's last price	$1.05Underlying issue's last price	$1.15Underlying issue's last price	$1.19Underlying issue's last price	$0.00Underlying issue's last price	41Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$13.50Underlying issue's last price	TRIPUnderlying issue's last price	---Underlying issue's last price	$0.10Underlying issue's last price	$0.01Underlying issue's last price	$0.00Underlying issue's last price	3Underlying issue's last price	---Underlying issue's last price
TRIPNear the Money	$0.55Near the Money	$0.65Near the Money	$0.81Near the Money	$0.31Near the Money	1Near the Money	---Near the Money	Filter Table By Strike Price of$14.00	TRIPIn the Money	---In the Money	$0.15In the Money	$0.05In the Money	$0.01In the Money	49In the Money	---In the Money
TRIPNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.22Near the Money	6Near the Money	---Near the Money	Filter Table By Strike Price of$14.50	TRIPIn the Money	$0.25In the Money	$1.65In the Money	$0.16In the Money	$-0.19In the Money	30In the Money	---In the Money
TRIPNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.12Near the Money	1Near the Money	---Near the Money	Filter Table By Strike Price of$15.00	TRIPIn the Money	$0.25In the Money	$2.05In the Money	$1.10In the Money	$0.55In the Money	23In the Money	---In the Money
TRIPNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.04Near the Money	3Near the Money	---Near the Money	Filter Table By Strike Price of$15.50	TRIPIn the Money	$1.45In the Money	$3.30In the Money	$1.30In the Money	$0.33In the Money	10In the Money	---In the Money
TRIPNear the Money	---Near the Money	$0.05Near the Money	$0.13Near the Money	$0.10Near the Money	2Near the Money	---Near the Money	Filter Table By Strike Price of$16.00	TRIPIn the Money	$1.35In the Money	$1.50In the Money	$1.39In the Money	$0.42In the Money	10In the Money	---In the Money
TRIPNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.07Near the Money	3Near the Money	---Near the Money	Filter Table By Strike Price of$16.50	TRIPIn the Money	$0.70In the Money	$3.70In the Money	$2.30In the Money	$1.33In the Money	3In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.02Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$17.00	TRIPIn the Money	$2.35In the Money	$2.50In the Money	$2.59In the Money	$-0.06In the Money	30In 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$17.50	TRIPIn the Money	$2.90In the Money	$3.20In the Money	$3.20In the Money	$1.20In the Money	1In the Money	---In 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	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.00	TRIPIn the Money	$2.35In the Money	$2.70In the Money	$2.20In the Money	$0.00In the Money	1In the Money	---In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.50	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	$1.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$19.00	TRIPIn the Money	$3.30In the Money	$4.00In the Money	$2.90In the Money	$0.00In the Money	3In the Money	---In the Money
TRIPOut of the Money	$0.45Out of the Money	$0.55Out of the Money	$0.53Out of the Money	$0.00Out of the Money	22Out of the Money	---Out of the Money	Filter Table By Strike Price of$19.50	TRIPIn the Money	$3.50In the Money	$5.30In the Money	$5.10In the Money	$0.00In the Money	20In the Money	---In the Money
TRIPOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.45Out of the Money	$0.00Out of the Money	77Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.00	TRIPIn the Money	$4.90In the Money	$5.30In the Money	$5.00In the Money	$0.00In the Money	2In the Money	---In the Money
TRIPOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.00	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	$0.50Out of the Money	$0.09Out of the Money	$0.00Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.00	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	---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$23.00	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	---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$24.00	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	$1.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.00	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	---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$26.00	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	---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$27.00	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 November 15, 2024)

Put Options (expires Friday November 15, 2024)