Australia markets closed

Trip.com Group Limited (TCOM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
49.98+0.03 (+0.06%)
At close: 04:00PM EDT
49.91 -0.07 (-0.14%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor18 July 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TCOM250718C000280002024-03-04 11:46AM EDT28.0018.3023.8025.400.00-4264.80%
TCOM250718C000300002024-04-29 9:30AM EDT30.0022.360.000.000.00-10120.00%
TCOM250718C000330002024-05-17 2:08PM EDT33.0026.8517.5022.300.00-41653.61%
TCOM250718C000350002024-05-20 9:31AM EDT35.0024.8518.0019.000.00-12653.03%
TCOM250718C000370002024-02-06 3:43PM EDT37.009.7011.8014.600.00-4533.77%
TCOM250718C000400002024-05-29 11:17AM EDT40.0016.500.000.000.00-100.00%
TCOM250718C000420002024-05-20 9:30AM EDT42.0019.8513.1013.800.00-13449.33%
TCOM250718C000450002024-06-05 9:59AM EDT45.0012.600.000.000.00-100.00%
TCOM250718C000470002024-02-01 10:52AM EDT47.004.208.208.800.00--136.14%
TCOM250718C000500002024-04-30 11:41AM EDT50.009.3010.3012.600.00-11456.15%
TCOM250718C000550002024-03-06 1:47PM EDT55.004.706.807.500.00-2545.58%
TCOM250718C000600002024-05-31 10:15AM EDT60.006.280.000.000.00-203.13%
TCOM250718C000700002024-06-11 12:55PM EDT70.003.300.000.000.00--06.25%
Putsfor18 July 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TCOM250718P000230002023-12-22 10:32AM EDT23.001.701.051.350.00-4462.52%
TCOM250718P000250002024-01-08 11:23AM EDT25.001.601.301.750.00-102161.30%
TCOM250718P000300002024-05-06 2:22PM EDT30.001.000.005.000.00-59557.98%
TCOM250718P000330002024-02-20 11:52AM EDT33.003.252.102.900.00-1150.16%
TCOM250718P000350002024-01-26 3:33PM EDT35.004.412.452.950.00-1148.78%
TCOM250718P000400002024-05-06 2:17PM EDT40.002.940.002.900.00-89836.61%
TCOM250718P000420002024-05-07 3:46PM EDT42.003.452.953.400.00-24235.18%
TCOM250718P000450002024-06-20 1:47PM EDT45.004.300.000.000.00-103.13%
TCOM250718P000470002024-06-18 2:19PM EDT47.005.200.000.000.00-101.56%
TCOM250718P000500002024-05-14 10:46AM EDT50.005.706.306.700.00-103532.50%
TCOM250718P000550002024-05-06 2:33PM EDT55.008.478.309.000.00--3528.53%
TCOM250718P000600002023-11-21 11:53AM EDT60.0026.6025.6028.300.00--099.26%
TCOM250718P000650002024-02-26 1:28PM EDT65.0020.4021.2021.900.00-1154.18%