Cboe Global Markets

TRIP - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Tripadvisor Inc (trip)

2025-04-22 15:59:58 ET (Delayed)
Bid: 
11.28
Ask: 
12.49
Vol: 
2,017,073
Last: 
12.04
Change: 
+0.3 (+2.5231%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TRIP 11.000
0.85
+0.25
0.85
1.6
3
0.82
0.8851
0.2464
4
TRIP 11.500
0.45
+0.175
0.45
0.9
16
0.69
0.7314
0.4971
93
TRIP 12.000
0.2
+0.1
0.15
0.2
28
0.53
0.4358
0.6475
70
TRIP 12.500
0.05
+0
0
0.15
60
0.64
0.1849
0.412
85
TRIP 13.000
0.3
+0
0
0.1
0
0.81
0.0766
0.1969
0
TRIP 13.500
0
+0
0
0.65
0
1.99
0.035
0.0939
0
Fri Apr 25 2025
Strike
TRIP 11.000
TRIP 11.500
TRIP 12.000
TRIP 12.500
TRIP 13.000
TRIP 13.500
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TRIP 11.000
0.15
+0
0
0.8
0
1.84
-0.1145
0.2461
12
TRIP 11.500
0.25
+0
0.05
0.2
0
0.65
-0.2682
0.4971
13
TRIP 12.000
0.9
+0
0.25
1.1
0
0.55
-0.5639
0.6481
4
TRIP 12.500
0.86
+0
0
0.75
0
0
-0.8151
0.4127
8
TRIP 13.000
1.85
+0
0.4
1.4
0
1.21
-0.9235
0.1974
108
TRIP 13.500
1.71
+0
1.45
2.55
0
2.16
-0.9653
0.0942
7
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.