Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM250620C00020000 | 2024-06-17 9:53AM EDT | 20.00 | 31.46 | 25.50 | 30.50 | 0.00 | - | 4 | 0 | 121.46% |
| TCOM250620C00025000 | 2024-07-26 2:08PM EDT | 25.00 | 19.60 | 17.10 | 21.90 | -0.50 | -2.49% | 1 | 7 | 53.32% |
| TCOM250620C00028000 | 2024-03-12 1:19PM EDT | 28.00 | 19.60 | 23.30 | 27.00 | 0.00 | - | - | 2 | 130.76% |
| TCOM250620C00035000 | 2023-12-29 4:13PM EDT | 35.00 | 8.29 | 8.30 | 8.60 | 0.00 | - | 4 | 13 | 16.60% |
| TCOM250620C00037000 | 2024-06-20 10:00AM EDT | 37.00 | 16.80 | 11.90 | 12.70 | 0.00 | - | 28 | 47 | 58.42% |
| TCOM250620C00040000 | 2024-07-25 3:46PM EDT | 40.00 | 8.90 | 8.50 | 9.60 | 0.00 | - | 10 | 69 | 49.96% |
| TCOM250620C00042000 | 2024-07-23 9:32AM EDT | 42.00 | 9.45 | 7.40 | 7.90 | 0.00 | - | 1 | 123 | 44.91% |
| TCOM250620C00045000 | 2024-07-25 9:31AM EDT | 45.00 | 6.65 | 6.00 | 6.40 | 0.00 | - | 1 | 45 | 43.30% |
| TCOM250620C00047000 | 2024-07-25 2:35PM EDT | 47.00 | 5.45 | 5.10 | 5.60 | 0.00 | - | 1 | 89 | 42.86% |
| TCOM250620C00050000 | 2024-07-25 11:10AM EDT | 50.00 | 4.63 | 4.10 | 4.40 | 0.00 | - | 1 | 1,427 | 41.31% |
| TCOM250620C00055000 | 2024-07-15 10:31AM EDT | 55.00 | 5.30 | 2.75 | 3.10 | 0.00 | - | 6 | 76 | 40.89% |
| TCOM250620C00060000 | 2024-07-25 10:06AM EDT | 60.00 | 1.98 | 1.80 | 2.15 | -0.27 | -12.00% | 2 | 201 | 40.49% |
| TCOM250620C00065000 | 2024-07-17 1:56PM EDT | 65.00 | 2.20 | 0.35 | 1.60 | 0.00 | - | 14 | 7,519 | 41.24% |
| TCOM250620C00070000 | 2024-06-27 2:19PM EDT | 70.00 | 1.85 | 0.75 | 1.10 | 0.00 | - | 1,394 | 1,587 | 40.85% |
| TCOM250620C00075000 | 2024-05-22 10:38AM EDT | 75.00 | 3.78 | 1.35 | 1.70 | 0.00 | - | - | 97 | 50.61% |
| TCOM250620C00080000 | 2024-05-22 9:37AM EDT | 80.00 | 3.40 | 0.95 | 1.40 | 0.00 | - | 1 | 2 | 51.32% |
| TCOM250620C00085000 | 2024-06-27 3:18PM EDT | 85.00 | 0.80 | 0.00 | 1.45 | 0.00 | - | - | 1,482 | 55.08% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM250620P00020000 | 2023-08-28 12:10PM EDT | 20.00 | 1.25 | 1.10 | 1.25 | 0.00 | - | - | 2,250 | 70.68% |
| TCOM250620P00025000 | 2023-11-07 2:12PM EDT | 25.00 | 2.15 | 1.90 | 2.30 | 0.00 | - | 5 | 5 | 66.11% |
| TCOM250620P00028000 | 2024-06-26 12:53PM EDT | 28.00 | 0.90 | 0.05 | 1.05 | 0.00 | - | 100 | 83 | 43.41% |
| TCOM250620P00030000 | 2024-05-06 2:22PM EDT | 30.00 | 0.80 | 0.55 | 0.95 | 0.00 | - | 5 | 114 | 36.96% |
| TCOM250620P00033000 | 2024-03-05 3:20PM EDT | 33.00 | 2.65 | 1.75 | 2.10 | 0.00 | - | 32 | 38 | 41.21% |
| TCOM250620P00035000 | 2024-06-27 10:21AM EDT | 35.00 | 1.50 | 2.00 | 2.30 | 0.00 | - | 1 | 204 | 37.38% |
| TCOM250620P00037000 | 2024-07-22 3:54PM EDT | 37.00 | 2.05 | 2.50 | 3.00 | 0.00 | - | 1 | 151 | 37.16% |
| TCOM250620P00040000 | 2024-07-24 2:14PM EDT | 40.00 | 3.30 | 3.50 | 3.90 | 0.00 | - | 650 | 1,173 | 34.46% |
| TCOM250620P00042000 | 2024-07-22 9:56AM EDT | 42.00 | 3.50 | 4.30 | 4.80 | 0.00 | - | 1 | 510 | 33.86% |
| TCOM250620P00045000 | 2024-07-05 3:53PM EDT | 45.00 | 4.00 | 5.80 | 6.30 | 0.00 | - | 1 | 22 | 32.63% |
| TCOM250620P00047000 | 2024-07-16 12:47PM EDT | 47.00 | 5.30 | 6.90 | 7.40 | 0.00 | - | 1 | 96 | 31.59% |
| TCOM250620P00050000 | 2024-05-28 9:52AM EDT | 50.00 | 5.90 | 7.00 | 7.40 | 0.00 | - | 1 | 39 | 16.82% |
| TCOM250620P00055000 | 2024-07-15 3:46PM EDT | 55.00 | 12.95 | 11.60 | 13.00 | +2.87 | +28.47% | 1 | 57 | 28.37% |
| TCOM250620P00060000 | 2024-07-08 10:10AM EDT | 60.00 | 12.90 | 16.20 | 18.10 | 0.00 | - | - | 10 | 34.96% |
| TCOM250620P00065000 | 2024-05-21 12:22PM EDT | 65.00 | 13.40 | 15.30 | 18.50 | 0.00 | - | - | 10 | 0.00% |
| TCOM250620P00070000 | 2024-07-26 9:47AM EDT | 70.00 | 27.00 | 24.00 | 29.00 | +1.17 | +4.53% | 2 | 4 | 52.05% |
© 2024 Yahoo. All rights reserved.