Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

TRIP
TripAdvisor, Inc.
stock NASDAQ

At Close
Jun 27, 2025 3:59:57 PM EDT
13.08USD+1.317%(+0.17)23,516,269
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jun 27, 2025 9:04:30 AM EDT
12.93USD+0.155%(+0.02)3,703
After-hours
Jun 27, 2025 4:34:30 PM EDT
13.06USD-0.153%(-0.02)2,320,966
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jun 27, 2025Jul 3, 2025Jul 11, 2025Jul 18, 2025Jul 25, 2025Aug 1, 2025Aug 8, 2025Aug 15, 2025Sep 19, 2025Dec 19, 2025Jan 16, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for Jun 27, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8745172199


TRIP Jun 27, 2025 Exp. - Volume by Strike
Puts
Calls

TRIP Jun 27, 2025 Exp. - Open Interest by Strike

Puts
Calls

TRIP Jun 27, 2025 Exp. - Max Pain @ $13.50

Puts
Calls


TRIP Jun 27, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
30.00 C00%0TRIP250627C00030000
26.00 C00%0TRIP250627C00026000
25.00 C00%0TRIP250627C00025000
24.50 C00%0TRIP250627C00024500
24.00 C00%0TRIP250627C00024000
23.50 C00%0TRIP250627C00023500
23.00 C00%0TRIP250627C00023000
22.50 C00%0TRIP250627C00022500
22.00 C00%0TRIP250627C00022000
21.50 C00%0TRIP250627C00021500
21.00 C00%0TRIP250627C00021000
20.50 C00%0TRIP250627C00020500
20.00 C00%0TRIP250627C00020000
19.50 C00%0TRIP250627C00019500
19.00 C00%0TRIP250627C00019000
18.50 C00%0TRIP250627C00018500
18.00 C0.110%6305-16TRIP250627C00018000
17.50 C00%0TRIP250627C00017500
17.00 C0.15-64.29%2905-16TRIP250627C00017000
16.50 C00%0TRIP250627C00016500
16.00 C00%0TRIP250627C00016000
15.50 C00%0TRIP250627C00015500
15.00 C0.14-6.67%2806-13TRIP250627C00015000
14.50 C0.100%14706-13TRIP250627C00014500
14.00 C0.05+150.00%2606-24TRIP250627C00014000
13.50 C0.080%241206-20TRIP250627C00013500
13.00 C0.02-90.91%5506-26TRIP250627C00013000
12.50 C0.05-96.77%101006-26TRIP250627C00012500
12.00 C0.66-55.41%676906-26TRIP250627C00012000
11.50 C00%0TRIP250627C00011500
11.00 C00%0TRIP250627C00011000
10.50 C00%0TRIP250627C00010500
10.00 C00%0TRIP250627C00010000
9.50 C00%0TRIP250627C00009500
9.00 C00%0TRIP250627C00009000
8.50 C00%0TRIP250627C00008500
8.00 C00%0TRIP250627C00008000
7.50 C00%0TRIP250627C00007500
7.00 C00%0TRIP250627C00007000
6.50 C00%0TRIP250627C00006500
6.00 C7.150%1106-23TRIP250627C00006000
5.50 C00%0TRIP250627C00005500
5.00 C8.49+6.79%1106-24TRIP250627C00005000
4.00 C9.290%1106-24TRIP250627C00004000
3.00 C00%0TRIP250627C00003000
Puts
StrikePriceChangeVolOILastContract Name
30.00 P00%0TRIP250627P00030000
26.00 P00%0TRIP250627P00026000
25.00 P12.180%2206-23TRIP250627P00025000
24.50 P11.780%2006-23TRIP250627P00024500
24.00 P00%0TRIP250627P00024000
23.50 P00%0TRIP250627P00023500
23.00 P00%0TRIP250627P00023000
22.50 P00%0TRIP250627P00022500
22.00 P00%0TRIP250627P00022000
21.50 P00%0TRIP250627P00021500
21.00 P00%0TRIP250627P00021000
20.50 P00%0TRIP250627P00020500
20.00 P00%0TRIP250627P00020000
19.50 P00%0TRIP250627P00019500
19.00 P00%0TRIP250627P00019000
18.50 P00%0TRIP250627P00018500
18.00 P00%0TRIP250627P00018000
17.50 P00%0TRIP250627P00017500
17.00 P00%0TRIP250627P00017000
16.50 P00%0TRIP250627P00016500
16.00 P0.950%1105-13TRIP250627P00016000
15.50 P00%0TRIP250627P00015500
15.00 P1.76+17.33%103106-17TRIP250627P00015000
14.50 P00%0TRIP250627P00014500
14.00 P1.60+146.15%103406-26TRIP250627P00014000
13.50 P0.80+220.00%1610406-26TRIP250627P00013500
13.00 P0.08-77.14%118106-24TRIP250627P00013000
12.50 P0.05-61.54%151706-26TRIP250627P00012500
12.00 P0.070%1106-26TRIP250627P00012000
11.50 P00%0TRIP250627P00011500
11.00 P00%0TRIP250627P00011000
10.50 P00%0TRIP250627P00010500
10.00 P00%0TRIP250627P00010000
9.50 P00%0TRIP250627P00009500
9.00 P00%0TRIP250627P00009000
8.50 P00%0TRIP250627P00008500
8.00 P00%0TRIP250627P00008000
7.50 P00%0TRIP250627P00007500
7.00 P00%0TRIP250627P00007000
6.50 P00%0TRIP250627P00006500
6.00 P00%0TRIP250627P00006000
5.50 P00%0TRIP250627P00005500
5.00 P00%0TRIP250627P00005000
4.00 P00%0TRIP250627P00004000
3.00 P00%0TRIP250627P00003000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC