Dark

Check out our Dark Pool Levels

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

Jun 27, 2025 Jul 3, 2025 Jul 11, 2025 Jul 18, 2025 Jul 25, 2025 Aug 1, 2025 Aug 8, 2025 Aug 15, 2025 Sep 19, 2025 Dec 19, 2025 Jan 16, 2026 Jan 15, 2027 Dec 17, 2027

ITM/OTM for Aug 15, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,362	3,836	1,059	407

TRIP Aug 15, 2025 Exp. - Volume by Strike

Puts

Calls

TRIP Aug 15, 2025 Exp. - Open Interest by Strike

Puts

Calls

TRIP Aug 15, 2025 Exp. - Max Pain @ $13.00

Puts

Calls

TRIP Aug 15, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30 C	0	0%	0			TRIP250815C00030000
29 C	0	0%	0			TRIP250815C00029000
28 C	0	0%	0			TRIP250815C00028000
27 C	0	0%	0			TRIP250815C00027000
26 C	0	0%	0			TRIP250815C00026000
25 C	0	0%	0			TRIP250815C00025000
24 C	0	0%	0			TRIP250815C00024000
23 C	0	0%	0			TRIP250815C00023000
22 C	0.10	-71.43%	5	5	04-28	TRIP250815C00022000
21 C	0.34	0%	2	2	03-24	TRIP250815C00021000
20 C	0.50	0.00%	2	213	03-21	TRIP250815C00020000
19 C	0.03	-70.00%	1	623	06-24	TRIP250815C00019000
18 C	0.08	-60.00%	1	43	06-18	TRIP250815C00018000
17 C	0.06	-82.86%	2	45	06-23	TRIP250815C00017000
16 C	0.10	0.00%	2	1,322	06-26	TRIP250815C00016000
15 C	0.20	-42.86%	2	743	06-25	TRIP250815C00015000
14 C	0.50	-41.18%	602	840	06-26	TRIP250815C00014000
13 C	0.65	-7.14%	2	1,180	06-26	TRIP250815C00013000
12 C	1.45	-44.23%	2	153	06-25	TRIP250815C00012000
11 C	2.09	-19.62%	4	18	04-10	TRIP250815C00011000
10 C	2.79	-49.55%	10	6	06-26	TRIP250815C00010000
9 C	0	0%	0			TRIP250815C00009000
8 C	0	0%	0			TRIP250815C00008000
7 C	0	0%	0			TRIP250815C00007000
6 C	0	0%	0			TRIP250815C00006000
5 C	0	0%	0			TRIP250815C00005000
4 C	7.60	0%	5	5	04-08	TRIP250815C00004000
3 C	0	0%	0			TRIP250815C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30 P	0	0%	0			TRIP250815P00030000
29 P	0	0%	0			TRIP250815P00029000
28 P	0	0%	0			TRIP250815P00028000
27 P	0	0%	0			TRIP250815P00027000
26 P	0	0%	0			TRIP250815P00026000
25 P	13.40	0%	1	0	04-07	TRIP250815P00025000
24 P	0	0%	0			TRIP250815P00024000
23 P	0	0%	0			TRIP250815P00023000
22 P	0	0%	0			TRIP250815P00022000
21 P	0	0%	0			TRIP250815P00021000
20 P	5.26	-4.36%	44	44	05-28	TRIP250815P00020000
19 P	4.50	0%	118	118	03-19	TRIP250815P00019000
18 P	2.87	-15.59%	25	288	05-12	TRIP250815P00018000
17 P	3.10	+16.98%	10	242	06-05	TRIP250815P00017000
16 P	2.66	-10.44%	4	47	06-24	TRIP250815P00016000
15 P	2.29	+43.13%	118	144	06-25	TRIP250815P00015000
14 P	1.83	+10.91%	27	176	06-26	TRIP250815P00014000
13 P	1.10	+15.79%	2	8	06-25	TRIP250815P00013000
12 P	0.60	+25.00%	104	213	06-25	TRIP250815P00012000
11 P	0.30	+76.47%	2	38	06-13	TRIP250815P00011000
10 P	0.15	0.00%	10	100	06-25	TRIP250815P00010000
9 P	0.30	-18.92%	2	38	05-02	TRIP250815P00009000
8 P	0.15	0%	10	10	04-01	TRIP250815P00008000
7 P	0	0%	0			TRIP250815P00007000
6 P	0	0%	0			TRIP250815P00006000
5 P	0	0%	0			TRIP250815P00005000
4 P	0	0%	0			TRIP250815P00004000
3 P	0	0%	0			TRIP250815P00003000

Share