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
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TCOM250620C000200002024-01-08 2:42PM EDT20.0019.7319.7023.000.00--40.00%
TCOM250620C000250002024-03-12 11:52AM EDT25.0021.4524.5029.500.00--266.24%
TCOM250620C000280002024-03-12 1:19PM EDT28.0019.6023.3027.000.00--269.85%
TCOM250620C000350002023-12-29 4:13PM EDT35.008.298.508.800.00-4130.00%
TCOM250620C000370002024-01-23 10:40AM EDT37.007.4011.5015.800.00-282742.53%
TCOM250620C000400002024-05-29 9:47AM EDT40.0015.660.000.000.00-100.00%
TCOM250620C000420002024-05-21 9:30AM EDT42.0017.850.000.000.00-100.00%
TCOM250620C000450002024-06-14 9:30AM EDT45.0011.800.000.000.00-100.00%
TCOM250620C000470002024-02-08 10:50AM EDT47.005.007.107.700.00-1008030.47%
TCOM250620C000500002024-06-11 2:14PM EDT50.009.400.000.000.00-100.00%
TCOM250620C000550002024-06-05 10:08AM EDT55.007.200.000.000.00-101.56%
TCOM250620C000600002024-06-05 12:31PM EDT60.005.870.000.000.00-403.13%
TCOM250620C000650002024-06-04 11:19AM EDT65.004.000.000.000.00-406.25%
TCOM250620C000700002024-05-30 9:59AM EDT70.003.530.000.000.00-106.25%
TCOM250620C000750002024-05-22 10:38AM EDT75.003.780.000.000.00--06.25%
TCOM250620C000800002024-05-22 9:37AM EDT80.003.400.000.000.00-1012.50%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TCOM250620P000200002023-08-28 12:10PM EDT20.001.251.101.250.00--2,25074.17%
TCOM250620P000250002023-11-07 2:12PM EDT25.002.151.852.300.00-5570.58%
TCOM250620P000280002024-01-25 1:07PM EDT28.002.100.951.350.00-10010050.49%
TCOM250620P000300002024-05-06 2:22PM EDT30.000.800.550.950.00-511443.16%
TCOM250620P000330002024-03-05 3:20PM EDT33.002.651.752.100.00-323848.56%
TCOM250620P000350002024-04-01 11:00AM EDT35.002.431.902.250.00-117845.04%
TCOM250620P000370002024-02-08 11:19AM EDT37.005.103.504.000.00-15112351.51%
TCOM250620P000400002024-05-06 2:17PM EDT40.002.682.202.650.00-850236.51%
TCOM250620P000420002024-05-23 3:45PM EDT42.003.300.000.000.00-803.13%
TCOM250620P000450002024-05-13 3:46PM EDT45.003.923.904.700.00-172237.01%
TCOM250620P000470002024-05-28 10:44AM EDT47.004.700.000.000.00-101.56%
TCOM250620P000500002024-05-28 9:52AM EDT50.005.900.000.000.00-100.20%
TCOM250620P000550002024-05-23 2:37PM EDT55.008.550.000.000.00-1000.00%
TCOM250620P000650002024-05-21 12:22PM EDT65.0013.400.000.000.00--00.00%
TCOM250620P000700002024-05-06 10:26AM EDT70.0018.0018.8020.000.00-2420.46%