Dark

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 ChainHistoricalExchangesShortsMore

ITM/OTM for Jul 3, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
42	16	114	133

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
25.00 C	0	0%	0			TRIP250703C00025000
24.50 C	0	0%	0			TRIP250703C00024500
24.00 C	0	0%	0			TRIP250703C00024000
23.50 C	0	0%	0			TRIP250703C00023500
23.00 C	0	0%	0			TRIP250703C00023000
22.50 C	0	0%	0			TRIP250703C00022500
22.00 C	0	0%	0			TRIP250703C00022000
21.50 C	0	0%	0			TRIP250703C00021500
21.00 C	0	0%	0			TRIP250703C00021000
20.50 C	0	0%	0			TRIP250703C00020500
20.00 C	0	0%	0			TRIP250703C00020000
19.50 C	0	0%	0			TRIP250703C00019500
19.00 C	0	0%	0			TRIP250703C00019000
18.50 C	0	0%	0			TRIP250703C00018500
18.00 C	0	0%	0			TRIP250703C00018000
17.50 C	0	0%	0			TRIP250703C00017500
17.00 C	0	0%	0			TRIP250703C00017000
16.50 C	0	0%	0			TRIP250703C00016500
16.00 C	0	0%	0			TRIP250703C00016000
15.50 C	0	0%	0			TRIP250703C00015500
15.00 C	0.48	+60.00%	6	2	06-04	TRIP250703C00015000
14.50 C	0	0%	0			TRIP250703C00014500
14.00 C	0.08	-60.00%	6	9	06-20	TRIP250703C00014000
13.50 C	0.26	+420.00%	5	5	06-24	TRIP250703C00013500
13.00 C	0.10	-50.00%	15	15	06-26	TRIP250703C00013000
12.50 C	0	0%	0			TRIP250703C00012500
12.00 C	0.40	-73.68%	25	26	06-26	TRIP250703C00012000
11.50 C	0	0%	0			TRIP250703C00011500
11.00 C	3.35	0%	2	1	05-27	TRIP250703C00011000
10.50 C	0	0%	0			TRIP250703C00010500
10.00 C	0	0%	0			TRIP250703C00010000
9.50 C	0	0%	0			TRIP250703C00009500
9.00 C	0	0%	0			TRIP250703C00009000
8.50 C	0	0%	0			TRIP250703C00008500
8.00 C	0	0%	0			TRIP250703C00008000
7.50 C	0	0%	0			TRIP250703C00007500
7.00 C	0	0%	0			TRIP250703C00007000
6.50 C	0	0%	0			TRIP250703C00006500
6.00 C	0	0%	0			TRIP250703C00006000
5.50 C	0	0%	0			TRIP250703C00005500
5.00 C	0	0%	0			TRIP250703C00005000
4.00 C	0	0%	0			TRIP250703C00004000
3.00 C	0	0%	0			TRIP250703C00003000
2.00 C	0	0%	0			TRIP250703C00002000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
25.00 P	0	0%	0			TRIP250703P00025000
24.50 P	0	0%	0			TRIP250703P00024500
24.00 P	0	0%	0			TRIP250703P00024000
23.50 P	0	0%	0			TRIP250703P00023500
23.00 P	0	0%	0			TRIP250703P00023000
22.50 P	0	0%	0			TRIP250703P00022500
22.00 P	0	0%	0			TRIP250703P00022000
21.50 P	0	0%	0			TRIP250703P00021500
21.00 P	0	0%	0			TRIP250703P00021000
20.50 P	0	0%	0			TRIP250703P00020500
20.00 P	0	0%	0			TRIP250703P00020000
19.50 P	0	0%	0			TRIP250703P00019500
19.00 P	0	0%	0			TRIP250703P00019000
18.50 P	0	0%	0			TRIP250703P00018500
18.00 P	0	0%	0			TRIP250703P00018000
17.50 P	0	0%	0			TRIP250703P00017500
17.00 P	0	0%	0			TRIP250703P00017000
16.50 P	0	0%	0			TRIP250703P00016500
16.00 P	0	0%	0			TRIP250703P00016000
15.50 P	0	0%	0			TRIP250703P00015500
15.00 P	0	0%	0			TRIP250703P00015000
14.50 P	1.46	0%	2	1	06-20	TRIP250703P00014500
14.00 P	0.99	+16.47%	24	113	06-20	TRIP250703P00014000
13.50 P	0.40	0%	4	0	06-16	TRIP250703P00013500
13.00 P	0.55	+57.14%	99	110	06-25	TRIP250703P00013000
12.50 P	0.25	0%	10	10	06-26	TRIP250703P00012500
12.00 P	0.13	0%	13	13	06-26	TRIP250703P00012000
11.50 P	0	0%	0			TRIP250703P00011500
11.00 P	0	0%	0			TRIP250703P00011000
10.50 P	0	0%	0			TRIP250703P00010500
10.00 P	0	0%	0			TRIP250703P00010000
9.50 P	0	0%	0			TRIP250703P00009500
9.00 P	0	0%	0			TRIP250703P00009000
8.50 P	0	0%	0			TRIP250703P00008500
8.00 P	0	0%	0			TRIP250703P00008000
7.50 P	0	0%	0			TRIP250703P00007500
7.00 P	0	0%	0			TRIP250703P00007000
6.50 P	0	0%	0			TRIP250703P00006500
6.00 P	0	0%	0			TRIP250703P00006000
5.50 P	0	0%	0			TRIP250703P00005500
5.00 P	0	0%	0			TRIP250703P00005000
4.00 P	0	0%	0			TRIP250703P00004000
3.00 P	0	0%	0			TRIP250703P00003000
2.00 P	0	0%	0			TRIP250703P00002000

document.getElementById("zK3tVh").onerror = function(){this.style.display='none';}; .dark-mode .jQ6VKf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jQ6VKf{ color: #333333; background-color: white; border: 2px solid #333333; }TRIPTripAdvisor, Inc.stock NASDAQ