Australia markets closed

Trip.com Group Limited (TCOM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
56.83+0.42 (+0.74%)
At close: 04:00PM EDT
57.00 +0.17 (+0.30%)
After hours: 07:38PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TCOM240621C000250002024-04-23 2:50PM EDT25.0025.7030.2034.500.00-6022171.88%
TCOM240621C000280002023-09-01 9:41AM EDT28.0014.309.509.800.00-120.00%
TCOM240621C000300002024-05-15 9:30AM EDT30.0025.9725.1029.500.00-11135.16%
TCOM240621C000310002023-12-01 12:26PM EDT31.005.876.907.100.00-670.00%
TCOM240621C000320002024-02-23 11:17AM EDT32.0015.7012.2015.700.00-4890.00%
TCOM240621C000330002024-04-19 9:38AM EDT33.0015.6022.2026.200.00-1034111.82%
TCOM240621C000340002024-04-17 3:31PM EDT34.0014.6521.4024.900.00-199103.32%
TCOM240621C000350002024-04-30 12:09PM EDT35.0014.2021.8022.500.00-521898.44%
TCOM240621C000360002024-04-30 1:48PM EDT36.0012.6519.4023.200.00-3135102.05%
TCOM240621C000370002024-05-02 12:09PM EDT37.0014.5018.6020.800.00-1336117.68%
TCOM240621C000380002024-05-17 12:25PM EDT38.0019.3518.8019.40+7.87+68.55%121181.25%
TCOM240621C000390002024-05-10 9:30AM EDT39.0014.8417.7018.300.00-144269.92%
TCOM240621C000400002024-05-17 12:02PM EDT40.0017.2816.8019.30+1.73+11.13%1137108.69%
TCOM240621C000410002024-05-03 10:31AM EDT41.0012.1014.8018.500.00-4013390.82%
TCOM240621C000420002024-05-16 9:30AM EDT42.0013.9014.8016.400.00-1887684.18%
TCOM240621C000430002024-05-17 1:45PM EDT43.0014.3913.8016.10+2.84+24.59%439889.45%
TCOM240621C000450002024-05-17 1:31PM EDT45.0012.4112.0013.10+0.71+6.07%63,89668.12%
TCOM240621C000500002024-05-17 3:56PM EDT50.007.807.407.70+0.70+9.86%6385,16648.39%
TCOM240621C000550002024-05-17 3:40PM EDT55.003.803.703.90+0.20+5.56%8061,28341.92%
TCOM240621C000600002024-05-17 3:59PM EDT60.001.611.601.65+0.06+3.87%3341,27141.19%
TCOM240621C000650002024-05-17 3:40PM EDT65.000.650.600.70+0.03+4.84%8116643.85%
TCOM240621C000700002024-05-17 3:20PM EDT70.000.200.250.300.00-566646.53%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TCOM240621P000200002024-04-01 9:39AM EDT20.000.050.001.250.00--2222.17%
TCOM240621P000230002023-12-05 11:07AM EDT23.000.400.000.750.00-13175.00%
TCOM240621P000250002024-01-29 1:08PM EDT25.000.250.000.750.00-1397160.35%
TCOM240621P000260002023-12-07 3:34PM EDT26.000.750.002.350.00-121201.95%
TCOM240621P000280002024-01-29 10:45AM EDT28.000.450.000.750.00-100178140.82%
TCOM240621P000290002024-04-01 9:39AM EDT29.000.050.001.700.00-5110162.99%
TCOM240621P000300002024-02-26 4:51PM EDT30.000.180.000.750.00-8002,315128.71%
TCOM240621P000310002024-05-08 12:49PM EDT31.000.050.001.350.00-1273140.82%
TCOM240621P000320002024-05-14 3:11PM EDT32.000.050.001.400.00-1290135.94%
TCOM240621P000330002024-05-16 11:58AM EDT33.000.050.001.400.00-12919129.88%
TCOM240621P000340002024-05-14 1:51PM EDT34.000.050.000.100.00-2019875.39%
TCOM240621P000350002024-05-14 3:48PM EDT35.000.060.001.400.00-302,669118.31%
TCOM240621P000360002024-05-17 9:46AM EDT36.000.110.000.20-0.04-26.67%167875.39%
TCOM240621P000370002024-05-10 9:58AM EDT37.000.100.000.200.00-12,49271.48%
TCOM240621P000380002024-05-15 1:03PM EDT38.000.100.000.100.00-1075260.55%
TCOM240621P000390002024-03-28 2:54PM EDT39.000.950.050.300.00-1312570.41%
TCOM240621P000400002024-05-17 12:09PM EDT40.000.050.001.65-0.05-50.00%111,06596.19%
TCOM240621P000410002024-04-26 3:02PM EDT41.000.300.052.200.00-1255100.34%
TCOM240621P000420002024-05-03 3:51PM EDT42.000.120.051.500.00-332784.33%
TCOM240621P000430002024-05-14 11:35AM EDT43.000.100.050.400.00-455857.72%
TCOM240621P000450002024-05-17 2:57PM EDT45.000.120.100.15+0.02+20.00%391,90445.90%
TCOM240621P000500002024-05-17 3:54PM EDT50.000.390.350.40-0.11-22.00%2882,29036.87%
TCOM240621P000550002024-05-17 3:57PM EDT55.001.701.601.75-0.31-15.42%8331837.11%
TCOM240621P000650002024-05-15 10:53AM EDT65.0010.158.409.200.00-2250.59%