TRIPADVISOR Inc

(NASDAQ: TRIP)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
85.68Up+0.88+1.04%Today's Close  |  85.38 -0.30 -0.35% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
55.000 126.2.TRIP4DJC055000 NA NA NA NA 29.300 31.8 NA NA
60.000 126.2.TRIP4DJC060000 23.20 +23.20 NA 1.12 24.300 26.8 2 NA
65.000 126.2.TRIP4DJC065000 NA NA NA NA 19.300 21.8 NA NA
70.000 126.2.TRIP4DJC070000 7.90 +7.90 NA 1.12 15.500 16.8 4 4
72.500 126.2.TRIP4DJC072500 NA NA NA NA 11.800 14.3 NA NA
74.500 126.2.TRIP4DJC074500 4.20 +4.20 NA 1.12 11.000 12.3 2 2
75.000 126.2.TRIP4DJC075000 7.35 +3.55 +93.42% 1.12 10.500 11.8 2 3
76.000 126.2.TRIP4DJC076000 3.30 -3.90 -54.17% 1.12 9.500 10.8 13 19
77.500 126.2.TRIP4DJC077500 4.10 +1.50 +57.69% 1.12 6.800 9.3 4 5
79.000 126.2.TRIP4DJC079000 1.90 -0.10 -5.00% 1.12 5.300 7.8 25 64
80.000 126.2.TRIP4DJC080000 5.99 +3.39 +130.38% 0.32 5.200 6 9 67
81.000 126.2.TRIP4DJC081000 4.56 +1.46 +47.10% 0.32 4.500 5 1 102
82.500 126.2.TRIP4DJC082500 3.80 +1.25 +49.02% 0.92 3.100 4.1 1 313
84.000 126.2.TRIP4DJC084000 2.50 +1.40 +127.27% 0.62 1.600 2.3 21 101
85.000 126.2.TRIP4DJC085000 0.80 unch unch 0.57 0.650 1.25 139 597
86.000 126.2.TRIP4DJC086000 0.37 +0.02 +5.71% 0.1 NA 0.1 89 104
87.500 126.2.TRIP4DJC087500 0.15 -0.10 -40.00% 0.05 NA 0.05 2 209
89.000 126.2.TRIP4DJC089000 0.35 +0.35 NA 0.05 NA 0.05 35 27
90.000 126.2.TRIP4DJC090000 0.10 -0.08 -44.44% 0.05 NA 0.05 4 610
91.000 126.2.TRIP4DJC091000 NA NA NA NA NA 0.05 NA NA
92.500 126.2.TRIP4DJC092500 0.03 -0.06 -66.67% 0.05 NA 0.05 25 1,620
94.000 126.2.TRIP4DJC094000 NA NA NA NA NA 0.05 NA NA
95.000 126.2.TRIP4DJC095000 0.40 +0.30 +300.00% 0.05 NA 0.05 17 168
96.000 126.2.TRIP4DJC096000 NA NA NA NA NA 0.05 NA NA
97.500 126.2.TRIP4DJC097500 0.04 -0.16 -80.00% 0.05 NA 0.05 10 158
99.000 126.2.TRIP4DJC099000 0.08 +0.08 NA 0.05 NA 0.05 1 1
100.000 126.2.TRIP4DJC100000 0.05 -0.10 -66.67% 0.05 NA 0.05 62 790
101.000 126.2.TRIP4DJC101000 NA NA NA NA NA 0.05 NA NA
102.000 126.2.TRIP4DJC102000 NA NA NA NA NA 0.05 NA NA
103.000 126.2.TRIP4DJC103000 NA NA NA NA NA 0.05 NA NA
105.000 126.2.TRIP4DJC105000 0.05 -0.05 -50.00% 0.05 NA 0.05 2 909
110.000 126.2.TRIP4DJC110000 0.03 +0.01 +50.00% 0.05 NA 0.05 1 1,863
115.000 126.2.TRIP4DJC115000 0.05 -0.10 -66.67% 0.05 NA 0.05 5 1,289
120.000 126.2.TRIP4DJC120000 0.05 unch unch 0.05 NA 0.05 307 261
125.000 126.2.TRIP4DJC125000 0.10 -0.18 -64.29% 0.05 NA 0.05 100 153
130.000 126.2.TRIP4DJC130000 0.01 -0.19 -95.00% 0.05 NA 0.05 3 2
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
55.000 126.2.TRIP4PJC055000 NA NA NA NA NA 0.05 NA NA
60.000 126.2.TRIP4PJC060000 NA NA NA NA NA 0.05 NA NA
65.000 126.2.TRIP4PJC065000 NA NA NA NA NA 0.05 NA NA
70.000 126.2.TRIP4PJC070000 NA NA NA NA NA 0.05 NA NA
72.500 126.2.TRIP4PJC072500 NA NA NA NA NA 0.05 NA NA
74.500 126.2.TRIP4PJC074500 0.15 -0.50 -76.92% 0.05 NA 0.05 2 50
75.000 126.2.TRIP4PJC075000 0.35 +0.20 +133.33% 0.05 NA 0.05 10 59
76.000 126.2.TRIP4PJC076000 0.90 +0.90 NA 0.05 NA 0.05 28 21
77.500 126.2.TRIP4PJC077500 1.20 unch unch 0.05 NA 0.05 5 48
79.000 126.2.TRIP4PJC079000 0.50 -0.75 -60.00% 0.05 NA 0.05 46 196
80.000 126.2.TRIP4PJC080000 0.03 -0.06 -66.67% 0.05 NA 0.05 3 525
81.000 126.2.TRIP4PJC081000 0.03 -0.57 -95.00% 0.05 NA 0.05 1 122
82.500 126.2.TRIP4PJC082500 0.04 -0.26 -86.67% 0.05 NA 0.05 12 363
84.000 126.2.TRIP4PJC084000 0.40 -0.25 -38.46% 0.05 NA 0.05 2 130
85.000 126.2.TRIP4PJC085000 0.25 -1.65 -86.84% 0.05 NA 0.05 37 486
86.000 126.2.TRIP4PJC086000 0.20 -1.55 -88.57% 0.38 0.100 0.7 106 106
87.500 126.2.TRIP4PJC087500 1.30 -1.65 -55.93% 0.08 1.050 1.9 43 703
89.000 126.2.TRIP4PJC089000 NA NA NA NA 2.300 4.7 NA NA
90.000 126.2.TRIP4PJC090000 3.70 -2.23 -37.61% 0.18 3.300 4.5 27 1,104
91.000 126.2.TRIP4PJC091000 NA NA NA NA 4.200 6.7 NA NA
92.500 126.2.TRIP4PJC092500 6.44 -1.26 -16.36% 0.18 5.800 7 20 778
94.000 126.2.TRIP4PJC094000 NA NA NA NA 7.200 9.7 NA NA
95.000 126.2.TRIP4PJC095000 8.80 -1.30 -12.87% 0.18 8.300 9.5 16 284
96.000 126.2.TRIP4PJC096000 NA NA NA NA 9.200 11.7 NA NA
97.500 126.2.TRIP4PJC097500 11.87 -0.79 -6.24% 0.18 10.700 12 5 65
99.000 126.2.TRIP4PJC099000 NA NA NA NA 12.200 14.7 NA NA
100.000 126.2.TRIP4PJC100000 14.30 -2.20 -13.33% 1.38 13.300 15.7 5 1,061
101.000 126.2.TRIP4PJC101000 NA NA NA NA 14.200 16.7 NA NA
102.000 126.2.TRIP4PJC102000 NA NA NA NA 15.200 17.7 NA NA
103.000 126.2.TRIP4PJC103000 NA NA NA NA 16.200 18.7 NA NA
105.000 126.2.TRIP4PJC105000 19.00 -1.20 -5.94% 1.38 18.300 20.7 1 416
110.000 126.2.TRIP4PJC110000 26.00 +1.70 +7.00% 1.38 23.300 25.7 1 699
115.000 126.2.TRIP4PJC115000 16.85 +5.80 +52.49% 0.48 28.200 29.8 2 25
120.000 126.2.TRIP4PJC120000 22.00 +5.40 +32.53% 1.88 32.900 36.2 1 1
125.000 126.2.TRIP4PJC125000 NA NA NA NA 38.000 40.8 NA NA
130.000 126.2.TRIP4PJC130000 NA NA NA NA 43.100 45.8 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 4:08 PM ET