Stocks Options

LAST PRICE
14.0600
TODAY'S CHANGE (%)
Trending Up0.1400 (1.0057%)

Bid / Lots
14.0600/ 1
Ask / Lots
14.2800/ 1
Open / Previous Close
13.8700 / 13.9200
Day Range
Low 13.8600
High 14.3300
52 Week Range
Low 12.9250
High 28.7600
Volume
1,579,417
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 51.184

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TRIPIn the Money	$10.00In the Money	$12.50In 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	---Out of the Money	$0.65Out 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	$10.50In 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	$0.65Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TRIPIn the Money	$7.00In the Money	$9.50In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$6.00In the Money	$8.50In the Money	$7.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$7.00	TRIPOut of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$5.00In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$3.70In the Money	$7.10In 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	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRIPIn the Money	$5.00In the Money	$5.20In the Money	$9.40In 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	$0.65Out 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	$4.70In 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	$0.65Out 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	$4.20In the Money	$3.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$10.00	TRIPOut of the Money	---Out of the Money	$0.65Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	500Out of the Money
TRIPIn the Money	$3.50In 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$10.50	TRIPOut of the Money	---Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
TRIPIn the Money	$2.95In 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$11.00	TRIPOut of the Money	---Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
TRIPIn the Money	$1.95In the Money	$2.65In 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	$0.25Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	34Near the Money
TRIPIn the Money	$1.35In the Money	$2.15In the Money	$2.10In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$12.00	TRIPNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	382Near the Money
TRIPIn the Money	$1.55In the Money	$1.70In the Money	$1.55In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$12.50	TRIPNear the Money	---Near the Money	$0.25Near the Money	$0.22Near the Money	$0.00Near the Money	---Near the Money	13Near the Money
TRIPIn the Money	$1.05In the Money	$1.15In the Money	$1.20In the Money	$0.25In the Money	2In the Money	192In the Money	Filter Table By Strike Price of$13.00	TRIPNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.09Near the Money	15Near the Money	831Near the Money
TRIPIn the Money	$0.55In the Money	$0.65In the Money	$0.55In the Money	$0.00In the Money	---In the Money	202In the Money	Filter Table By Strike Price of$13.50	TRIPNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.25Near the Money	1Near the Money	98Near the Money
TRIPUnderlying issue's last price	$0.20Underlying issue's last price	$0.25Underlying issue's last price	$0.34Underlying issue's last price	$0.14Underlying issue's last price	70Underlying issue's last price	4,480Underlying issue's last price	Filter Table By Strike Price of$14.00Underlying issue's last price	TRIPUnderlying issue's last price	$0.10Underlying issue's last price	$0.20Underlying issue's last price	$0.20Underlying issue's last price	$-0.04Underlying issue's last price	2Underlying issue's last price	491Underlying issue's last price
TRIPNear the Money	$0.05Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.01Near the Money	38Near the Money	135Near the Money	Filter Table By Strike Price of$14.50	TRIPIn the Money	$0.45In the Money	$0.55In the Money	$0.43In the Money	$-0.22In the Money	6In the Money	220In the Money
TRIPNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	3,555Near the Money	Filter Table By Strike Price of$15.00	TRIPIn the Money	$0.90In the Money	$1.00In the Money	$0.80In the Money	$-0.33In the Money	31In the Money	3,987In the Money
TRIPNear the Money	---Near the Money	$0.10Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	258Near the Money	Filter Table By Strike Price of$15.50	TRIPIn the Money	$1.40In the Money	$1.55In the Money	$2.50In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	2,856Near the Money	Filter Table By Strike Price of$16.00	TRIPIn the Money	$1.90In the Money	$3.00In the Money	$2.25In the Money	$0.00In the Money	---In the Money	995In the Money
TRIPNear the Money	---Near the Money	$0.75Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	3Near the Money	Filter Table By Strike Price of$16.50	TRIPIn the Money	$2.40In the Money	$2.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPNear the Money	---Near the Money	$0.40Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	415Near the Money	Filter Table By Strike Price of$17.00	TRIPIn the Money	$2.85In the Money	$4.70In the Money	$2.75In the Money	$0.00In the Money	---In the Money	12In the Money
TRIPOut of the Money	---Out of the Money	$0.60Out 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$17.50	TRIPIn the Money	$3.40In the Money	$3.50In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	500Out of the Money	Filter Table By Strike Price of$18.00	TRIPIn the Money	$3.90In the Money	$4.00In the Money	$4.19In the Money	$0.00In the Money	---In the Money	110In the Money
TRIPOut of the Money	---Out of the Money	$0.65Out 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$18.50	TRIPIn the Money	$4.40In the Money	$4.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	676Out of the Money	Filter Table By Strike Price of$19.00	TRIPIn the Money	$4.90In the Money	$5.00In the Money	$5.80In the Money	$0.00In the Money	---In the Money	40In the Money
TRIPOut of the Money	---Out of the Money	$0.65Out 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$19.50	TRIPIn the Money	$5.40In 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	$0.01Out of the Money	$-0.02Out of the Money	100Out of the Money	734Out of the Money	Filter Table By Strike Price of$20.00	TRIPIn the Money	$5.90In the Money	$7.10In the Money	$6.60In the Money	$0.00In the Money	---In the Money	36In the Money
TRIPOut of the Money	---Out of the Money	$0.35Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	551Out of the Money	Filter Table By Strike Price of$21.00	TRIPIn the Money	$6.80In the Money	$7.10In the Money	$3.50In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2,120Out of the Money	Filter Table By Strike Price of$22.00	TRIPIn the Money	$7.90In the Money	$8.10In the Money	$8.60In the Money	$0.00In the Money	---In the Money	32In the Money
TRIPOut of the Money	---Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	156Out of the Money	Filter Table By Strike Price of$23.00	TRIPIn the Money	$8.90In the Money	$9.10In the Money	$9.07In the Money	$0.00In the Money	---In the Money	3In the Money
TRIPOut of the Money	---Out of the Money	$0.65Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	258Out of the Money	Filter Table By Strike Price of$24.00	TRIPIn the Money	$9.80In the Money	$10.20In the Money	$10.06In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.65Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money	Filter Table By Strike Price of$25.00	TRIPIn the Money	$9.50In the Money	$11.50In the Money	$11.10In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.65Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	507Out of the Money	Filter Table By Strike Price of$26.00	TRIPIn the Money	$10.50In the Money	$13.10In the Money	$8.20In the Money	$0.00In the Money	---In the Money	1In the Money
TRIPOut of the Money	---Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	223Out of the Money	Filter Table By Strike Price of$27.00	TRIPIn the Money	$11.50In the Money	$14.10In the Money	$13.40In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	173Out of the Money	Filter Table By Strike Price of$28.00	TRIPIn the Money	$12.50In the Money	$15.10In the Money	$9.63In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.65Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$29.00	TRIPIn the Money	$13.50In the Money	$16.10In the Money	$11.50In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2,191Out of the Money	Filter Table By Strike Price of$30.00	TRIPIn the Money	$14.50In the Money	$17.10In the Money	$11.90In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.65Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	165Out of the Money	Filter Table By Strike Price of$31.00	TRIPIn the Money	$16.90In the Money	$17.10In the Money	$12.50In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.65Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	934Out of the Money	Filter Table By Strike Price of$32.00	TRIPIn the Money	$17.80In the Money	$18.10In the Money	$13.50In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.65Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money	Filter Table By Strike Price of$33.00	TRIPIn the Money	$18.80In the Money	$19.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.65Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money	Filter Table By Strike Price of$34.00	TRIPIn the Money	$19.90In the Money	$20.10In the Money	$6.70In the Money	$0.00In the Money	---In the Money	---In the Money
TRIPOut of the Money	---Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money	Filter Table By Strike Price of$35.00	TRIPIn the Money	$20.80In the Money	$21.00In the Money	$7.60In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$40.00	TRIPIn the Money	$25.60In the Money	$26.20In the Money	$26.71In the Money	$0.00In the Money	---In the Money	1In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)