Australia markets closed

Trip.com Group Limited (TCOM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
50.27-0.41 (-0.81%)
At close: 04:00PM EDT
50.50 +0.23 (+0.46%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TCOM250117C000130002023-06-08 2:22PM EDT13.0024.4020.5023.600.00--00.00%
TCOM250117C000150002024-04-08 1:30PM EDT15.0034.4036.8040.900.00-35182.81%
TCOM250117C000180002024-01-08 2:42PM EDT18.0020.9820.1023.800.00-440.00%
TCOM250117C000200002024-05-01 3:15PM EDT20.0030.0329.7034.500.00-1515111.38%
TCOM250117C000230002024-05-01 3:28PM EDT23.0027.1326.9031.500.00-5698.73%
TCOM250117C000250002024-06-14 9:30AM EDT25.0026.000.000.000.00-400.00%
TCOM250117C000270002024-02-15 2:42PM EDT27.0016.1418.1019.800.00-5290.00%
TCOM250117C000300002024-05-30 9:58AM EDT30.0022.780.000.000.00-100.00%
TCOM250117C000320002024-05-03 12:39PM EDT32.0022.3618.2023.000.00-102469.65%
TCOM250117C000350002024-05-31 3:27PM EDT35.0018.100.000.000.00-400.00%
TCOM250117C000370002024-05-17 2:48PM EDT37.0021.7514.2016.100.00-173958.69%
TCOM250117C000400002024-06-06 10:27AM EDT40.0015.100.000.000.00-400.00%
TCOM250117C000420002024-04-02 9:44AM EDT42.0011.4011.0013.300.00-114352.00%
TCOM250117C000450002024-06-10 2:39PM EDT45.0010.750.000.000.00-400.00%
TCOM250117C000500002024-06-14 12:25PM EDT50.006.500.000.000.00-1600.00%
TCOM250117C000550002024-06-12 10:09AM EDT55.004.700.000.000.00-3203.13%
TCOM250117C000600002024-06-14 9:30AM EDT60.003.000.000.000.00-106.25%
TCOM250117C000650002024-06-10 3:54PM EDT65.002.360.000.000.00-106.25%
TCOM250117C000700002024-06-14 9:30AM EDT70.001.550.000.000.00-1,925012.50%
TCOM250117C000750002024-05-21 9:35AM EDT75.002.000.000.000.00-1012.50%
TCOM250117C000800002024-05-22 12:24PM EDT80.001.200.000.000.00-4012.50%
TCOM250117C000850002024-06-14 10:03AM EDT85.000.390.000.000.00---12.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TCOM250117P000130002023-12-05 3:47PM EDT13.000.150.000.300.00-11789.06%
TCOM250117P000150002023-11-29 2:48PM EDT15.000.200.000.950.00-13499.32%
TCOM250117P000180002024-05-17 1:54PM EDT18.000.100.000.300.00-2768.65%
TCOM250117P000200002024-01-18 12:19PM EDT20.000.450.001.550.00-2002,44986.87%
TCOM250117P000230002024-01-04 10:54AM EDT23.000.700.550.750.00-21172.02%
TCOM250117P000250002024-05-13 9:30AM EDT25.000.150.000.000.00-11,10025.00%
TCOM250117P000270002024-01-25 11:35AM EDT27.001.280.200.650.00-330853.56%
TCOM250117P000300002024-06-11 12:39PM EDT30.000.450.000.000.00-6012.50%
TCOM250117P000320002024-06-10 10:23AM EDT32.000.470.000.000.00-2012.50%
TCOM250117P000350002024-06-14 2:30PM EDT35.000.800.000.000.00-1,700012.50%
TCOM250117P000370002024-05-09 11:35AM EDT37.001.000.901.050.00-281039.38%
TCOM250117P000400002024-05-16 3:31PM EDT40.001.251.401.600.00-11,02737.93%
TCOM250117P000420002024-05-24 11:31AM EDT42.001.680.000.000.00-106.25%
TCOM250117P000450002024-06-13 1:34PM EDT45.002.800.000.000.00-103.13%
TCOM250117P000500002024-06-14 2:34PM EDT50.004.840.000.000.00-200.20%
TCOM250117P000550002024-06-10 10:24AM EDT55.007.000.000.000.00-20100.00%
TCOM250117P000600002024-05-20 3:54PM EDT60.007.700.000.000.00-1500.00%
TCOM250117P000650002024-06-05 9:43AM EDT65.0014.930.000.000.00-100.00%
TCOM250117P000700002024-05-03 11:21AM EDT70.0018.0016.7019.200.00-290.00%