Australia markets open in 4 hours 26 minutes

Trip.com Group Limited (TCOM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
52.75+0.79 (+1.52%)
At close: 04:00PM EDT
52.90 +0.15 (+0.28%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TCOM240621C000250002024-04-23 2:50PM EDT25.0025.700.000.000.00-60220.00%
TCOM240621C000280002023-09-01 9:41AM EDT28.0014.309.509.800.00-120.00%
TCOM240621C000300002024-05-15 9:30AM EDT30.0025.9720.7024.600.00-11212.50%
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 EDT33.0015.6022.2026.200.00-1034268.51%
TCOM240621C000340002024-04-17 3:31PM EDT34.0014.6521.4024.900.00-199255.81%
TCOM240621C000350002024-04-30 12:09PM EDT35.0014.2016.5019.400.00-521891.41%
TCOM240621C000360002024-05-22 12:53PM EDT36.0018.3516.7018.500.00-5130122.75%
TCOM240621C000370002024-05-02 12:09PM EDT37.0014.5014.1017.200.00-1336138.38%
TCOM240621C000380002024-05-21 9:30AM EDT38.0017.5014.7015.200.00-121175.78%
TCOM240621C000390002024-05-22 10:08AM EDT39.0015.6013.6014.200.00-144266.80%
TCOM240621C000400002024-05-23 10:50AM EDT40.0012.3011.0015.000.00-213469.24%
TCOM240621C000410002024-05-23 3:32PM EDT41.0011.4210.5013.700.00-513269.73%
TCOM240621C000420002024-05-23 3:32PM EDT42.0010.218.9012.500.00-6848110.79%
TCOM240621C000430002024-05-23 9:30AM EDT43.008.259.5011.500.00-139174.61%
TCOM240621C000450002024-05-24 3:40PM EDT45.007.957.908.50+0.75+10.42%24,01452.93%
TCOM240621C000500002024-05-24 11:39AM EDT50.003.503.503.70+0.25+7.69%744,49537.26%
TCOM240621C000550002024-05-24 3:59PM EDT55.001.040.951.05+0.15+16.85%1082,21134.42%
TCOM240621C000600002024-05-24 3:40PM EDT60.000.280.200.30+0.05+21.74%351,54338.87%
TCOM240621C000650002024-05-24 3:28PM EDT65.000.100.050.10+0.03+42.86%2445943.75%
TCOM240621C000700002024-05-24 2:21PM EDT70.000.050.050.100.00-1035153.32%
TCOM240621C000750002024-05-27 12:01AM EDT75.000.050.000.650.00--3682.72%
TCOM240621C000800002024-05-27 12:01AM EDT80.000.190.000.050.00--1063.28%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TCOM240621P000200002024-04-01 9:39AM EDT20.000.050.001.250.00--2245.31%
TCOM240621P000230002023-12-05 11:07AM EDT23.000.400.000.750.00-13190.82%
TCOM240621P000250002024-05-22 12:15PM EDT25.000.050.000.900.00-297180.66%
TCOM240621P000260002023-12-07 3:34PM EDT26.000.750.002.350.00-121220.12%
TCOM240621P000280002024-01-29 10:45AM EDT28.000.450.000.750.00-100178150.59%
TCOM240621P000290002024-04-01 9:39AM EDT29.000.050.001.700.00-5110175.00%
TCOM240621P000300002024-05-20 12:25PM EDT30.000.140.000.950.00-72,319143.95%
TCOM240621P000310002024-05-08 12:49PM EDT31.000.050.000.950.00-1273136.91%
TCOM240621P000320002024-05-14 3:11PM EDT32.000.050.000.950.00-1290130.18%
TCOM240621P000330002024-05-16 11:58AM EDT33.000.050.000.950.00-12919123.54%
TCOM240621P000340002024-05-14 1:51PM EDT34.000.050.000.100.00-2019876.95%
TCOM240621P000350002024-05-22 11:41AM EDT35.000.050.000.050.00-32,67965.63%
TCOM240621P000360002024-05-23 3:32PM EDT36.000.050.000.150.00-367972.27%
TCOM240621P000370002024-05-20 11:40AM EDT37.000.050.000.050.00-102,50257.81%
TCOM240621P000380002024-05-23 9:30AM EDT38.000.050.000.050.00-475353.91%
TCOM240621P000390002024-05-21 12:25PM EDT39.000.050.000.150.00-112658.98%
TCOM240621P000400002024-05-24 11:43AM EDT40.000.050.000.150.00-1031,11254.69%
TCOM240621P000410002024-05-22 10:34AM EDT41.000.050.000.200.00-425353.13%
TCOM240621P000420002024-05-20 11:42AM EDT42.000.100.000.200.00-132656.35%
TCOM240621P000430002024-05-24 9:59AM EDT43.000.050.050.400.00-160453.13%
TCOM240621P000450002024-05-24 9:59AM EDT45.000.100.050.15-0.05-33.33%82,38839.65%
TCOM240621P000500002024-05-24 3:38PM EDT50.000.700.600.70-0.25-26.32%1,1002,50431.84%
TCOM240621P000550002024-05-24 3:49PM EDT55.003.233.003.20-0.48-12.94%261,17132.50%
TCOM240621P000600002024-05-23 9:36AM EDT60.008.606.607.700.00-29543.85%
TCOM240621P000650002024-05-23 10:31AM EDT65.0012.7011.1014.400.00-1562.84%