Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM241018C00040000 | 2024-10-02 12:00PM EDT | 2024-10-18 | 24.78 | 22.50 | 26.80 | 0.00 | - | 34 | 79 | 95.31% |
| TCOM241115C00040000 | 2024-09-27 11:09AM EDT | 2024-11-15 | 20.37 | 22.80 | 27.00 | 0.00 | - | 7 | 8 | 82.81% |
| TCOM241220C00040000 | 2024-09-24 1:33PM EDT | 2024-12-20 | 13.37 | 23.30 | 27.30 | 0.00 | - | 1 | 28 | 75.20% |
| TCOM250117C00040000 | 2024-10-02 3:15PM EDT | 2025-01-17 | 26.90 | 23.60 | 27.40 | 0.00 | - | 1 | 358 | 69.02% |
| TCOM250321C00040000 | 2024-10-03 11:57AM EDT | 2025-03-21 | 26.10 | 25.80 | 27.60 | +4.00 | +18.10% | 1 | 67 | 71.41% |
| TCOM250620C00040000 | 2024-10-02 3:08PM EDT | 2025-06-20 | 27.90 | 26.30 | 27.70 | 0.00 | - | 1 | 94 | 60.44% |
| TCOM250718C00040000 | 2024-09-12 2:56PM EDT | 2025-07-18 | 11.10 | 26.80 | 29.20 | 0.00 | - | 1 | 66 | 65.89% |
| TCOM260116C00040000 | 2024-10-02 3:21PM EDT | 2026-01-16 | 30.50 | 27.90 | 30.00 | 0.00 | - | 3 | 92 | 57.42% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM241018P00040000 | 2024-10-03 1:59PM EDT | 2024-10-18 | 0.18 | 0.00 | 0.35 | -0.01 | -5.26% | 4 | 622 | 129.30% |
| TCOM241220P00040000 | 2024-09-27 10:37AM EDT | 2024-12-20 | 0.29 | 0.00 | 0.50 | 0.00 | - | 41 | 229 | 60.55% |
| TCOM250117P00040000 | 2024-09-26 3:24PM EDT | 2025-01-17 | 0.30 | 0.10 | 0.65 | 0.00 | - | 1 | 1,376 | 56.45% |
| TCOM250321P00040000 | 2024-09-27 9:33AM EDT | 2025-03-21 | 0.50 | 0.45 | 0.75 | 0.00 | - | 1 | 297 | 52.59% |
| TCOM250620P00040000 | 2024-09-30 2:12PM EDT | 2025-06-20 | 1.10 | 0.85 | 1.40 | 0.00 | - | 8 | 1,160 | 50.59% |
| TCOM250718P00040000 | 2024-10-03 12:37PM EDT | 2025-07-18 | 1.35 | 1.00 | 1.75 | -1.30 | -49.06% | 1 | 135 | 51.66% |
| TCOM260116P00040000 | 2024-10-03 2:05PM EDT | 2026-01-16 | 2.65 | 3.60 | 2.75 | -4.25 | -61.59% | 2 | 109 | 50.35% |
© 2024 Yahoo. All rights reserved.