Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240920C00030000 | 2024-08-20 9:30AM EDT | 30.00 | 12.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TCOM240920C00032000 | 2024-08-27 11:26AM EDT | 32.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TCOM240920C00034000 | 2024-09-04 2:02PM EDT | 34.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TCOM240920C00035000 | 2024-09-12 9:51AM EDT | 35.00 | 11.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TCOM240920C00036000 | 2024-08-27 12:40PM EDT | 36.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TCOM240920C00037000 | 2024-09-05 3:59PM EDT | 37.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TCOM240920C00038000 | 2024-08-30 11:22AM EDT | 38.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TCOM240920C00039000 | 2024-08-27 9:37AM EDT | 39.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TCOM240920C00040000 | 2024-09-11 2:43PM EDT | 40.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TCOM240920C00041000 | 2024-09-03 10:38AM EDT | 41.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TCOM240920C00042000 | 2024-09-12 9:54AM EDT | 42.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TCOM240920C00043000 | 2024-09-09 2:09PM EDT | 43.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TCOM240920C00044000 | 2024-09-12 10:11AM EDT | 44.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TCOM240920C00045000 | 2024-09-12 1:22PM EDT | 45.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TCOM240920C00050000 | 2024-09-12 2:10PM EDT | 50.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| TCOM240920C00055000 | 2024-09-10 11:30AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| TCOM240920C00060000 | 2024-09-09 3:26PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TCOM240920C00065000 | 2024-08-26 3:57PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| TCOM240920C00070000 | 2024-08-06 1:15PM EDT | 70.00 | 0.36 | 0.00 | 0.40 | 0.00 | - | 2 | 1,150 | 151.56% |
| TCOM240920C00075000 | 2024-05-23 2:57PM EDT | 75.00 | 0.34 | 0.05 | 0.75 | 0.00 | - | 7 | 7 | 196.48% |
| TCOM240920C00080000 | 2024-08-16 3:36PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240920P00020000 | 2024-05-23 11:24AM EDT | 20.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 362.11% |
| TCOM240920P00025000 | 2024-03-21 3:57PM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 8 | 11 | 278.52% |
| TCOM240920P00029000 | 2024-08-26 3:59PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TCOM240920P00030000 | 2024-03-27 10:16AM EDT | 30.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 100 | 73 | 209.38% |
| TCOM240920P00031000 | 2024-08-28 1:48PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TCOM240920P00032000 | 2024-09-04 1:12PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TCOM240920P00033000 | 2024-08-27 11:52AM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TCOM240920P00034000 | 2024-08-27 11:58AM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TCOM240920P00035000 | 2024-09-06 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TCOM240920P00036000 | 2024-08-29 9:30AM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| TCOM240920P00037000 | 2024-09-10 11:25AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TCOM240920P00038000 | 2024-09-09 10:11AM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TCOM240920P00039000 | 2024-09-05 2:38PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| TCOM240920P00040000 | 2024-09-12 11:13AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| TCOM240920P00041000 | 2024-09-11 2:28PM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TCOM240920P00042000 | 2024-09-12 1:27PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TCOM240920P00043000 | 2024-09-09 9:53AM EDT | 43.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TCOM240920P00044000 | 2024-09-12 2:08PM EDT | 44.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TCOM240920P00045000 | 2024-09-12 12:48PM EDT | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| TCOM240920P00050000 | 2024-09-11 2:50PM EDT | 50.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TCOM240920P00055000 | 2024-08-29 11:01AM EDT | 55.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TCOM240920P00060000 | 2024-08-16 12:32PM EDT | 60.00 | 17.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TCOM240920P00065000 | 2024-08-27 12:03PM EDT | 65.00 | 19.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.