TRIP

TripAdvisor, Inc. (TRIP) Option Chain

$83.79
*  
0.17
0.2%
Get TRIP Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading TRIP now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

TRIP Options: Type:

Option Chain for TripAdvisor, Inc. (TRIP)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Mar 27, 2015 9.40 7.40 8.80 0 3 TRIP 75.5 Mar 27, 2015 0.15 0.50 0 3
Mar 27, 2015 8.60 6.90 8.30 0 5 TRIP 76 Mar 27, 2015 0.40 0.50 0 10
Mar 27, 2015 6.40 7.80 0 TRIP 76.5 Mar 27, 2015 1.90 0.15 0 12
Mar 27, 2015 6.73 -0.57 5.90 7.30 1 12 TRIP 77 Mar 27, 2015 0.09 0.15 0 11
Mar 27, 2015 6.08 -2.44 5.40 6.80 5 8 TRIP 77.5 Mar 27, 2015 0.32 0.15 0 3
Mar 27, 2015 6.34 5.10 6.30 0 4 TRIP 78 Mar 27, 2015 0.20 0.50 0 15
Mar 27, 2015 4.50 5.80 0 TRIP 78.5 Mar 27, 2015 0.50 0
Mar 27, 2015 7.83 4.10 5.30 0 3 TRIP 79 Mar 27, 2015 0.20 0.05 0 84
Mar 27, 2015 3.60 4.80 0 TRIP 79.5 Mar 27, 2015 0.50 0
Mar 27, 2015 3.47 3.10 4.30 0 66 TRIP 80 Mar 27, 2015 0.09 -0.06 0.15 5 64
Mar 27, 2015 2.50 3.80 0 TRIP 80.5 Mar 27, 2015 0.10 -0.70 0.15 3 14
Mar 27, 2015 3.80 2.15 3.30 0 15 TRIP 81 Mar 27, 2015 0.15 0.20 0 34
Mar 27, 2015 1.00 2.95 0 TRIP 81.5 Mar 27, 2015 0.15 0.20 0 92
Mar 27, 2015 1.50 1.20 2.25 1 101 TRIP 82 Mar 27, 2015 0.13 -0.12 0.25 2 51
Mar 27, 2015 3.82 0.80 1.80 0 11 TRIP 82.5 Mar 27, 2015 0.05 -0.35 0.25 3 85
Mar 27, 2015 1.80 0.35 1.30 0 21 TRIP 83 Mar 27, 2015 0.28 -0.17 0.20 5 38
Mar 27, 2015 3.00 0.10 0.90 0 14 TRIP 83.5 Mar 27, 2015 0.52 0.70 0 23
Mar 27, 2015 0.50 -0.50 0.50 8 40 TRIP 84 Mar 27, 2015 0.70 0.15 0.60 5 116
Mar 27, 2015 0.10 -0.80 0.15 2 29 TRIP 84.5 Mar 27, 2015 1.00 0.45 1.05 0 164
Mar 27, 2015 0.03 -0.62 0.15 1 47 TRIP 85 Mar 27, 2015 1.38 -0.39 0.85 1.85 7 140
Mar 27, 2015 0.45 0.20 0 272 TRIP 85.5 Mar 27, 2015 1.68 1.20 2.40 0 1650
Mar 27, 2015 0.26 0.15 0 157 TRIP 86 Mar 27, 2015 2.35 0.97 1.75 2.85 7 93
Mar 27, 2015 0.06 -0.64 0.15 4 5 TRIP 86.5 Mar 27, 2015 1.05 2.15 3.10 0 23
Mar 27, 2015 1.20 0.05 0 247 TRIP 87 Mar 27, 2015 3.52 -0.88 2.75 3.60 1 14
Mar 27, 2015 0.75 0.15 0 6 TRIP 87.5 Mar 27, 2015 1.52 3.40 4.50 0 8
Mar 27, 2015 0.15 0.15 0 32 TRIP 88 Mar 27, 2015 2.00 3.90 4.60 0 9
Mar 27, 2015 0.50 0.15 0 36 TRIP 88.5 Mar 27, 2015 5.00 4.10 5.50 0 4
Mar 27, 2015 0.20 0.15 0 240 TRIP 89 Mar 27, 2015 5.55 4.60 5.60 0 18
Mar 27, 2015 0.35 0.15 0 14 TRIP 89.5 Mar 27, 2015 4.70 4.90 6.10 0 8
Mar 27, 2015 0.21 0.15 0 125 TRIP 90 Mar 27, 2015 6.34 -0.24 6.00 6.60 10 146
Mar 27, 2015 0.35 0.15 0 7 TRIP 90.5 Mar 27, 2015 4.20 5.20 7.80 0 1
Mar 27, 2015 0.17 0.15 0 65 TRIP 91 Mar 27, 2015 4.00 6.40 8.30 0 3
Mar 27, 2015 0.80 0.50 0 5 TRIP 91.5 Mar 27, 2015 4.50 7.00 8.10 0 1
Mar 27, 2015 0.70 0.50 0 6 TRIP 92 Mar 27, 2015 4.80 6.70 9.30 0 3

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.