Australia markets closed

Trip.com Group Limited (TCOM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
68.43+3.80 (+5.88%)
At close: 04:00PM EDT
68.54 +0.11 (+0.16%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:50.00
Callsfor18 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TCOM241018C000500002024-10-04 3:41PM EDT2024-10-1818.6017.0020.80+3.90+26.53%33,338118.26%
TCOM241115C000500002024-10-03 11:56AM EDT2024-11-1519.0016.9021.20+3.70+24.18%362971.39%
TCOM241220C000500002024-10-03 3:59PM EDT2024-12-2016.0419.1021.900.00-213376.98%
TCOM250117C000500002024-10-02 3:42PM EDT2025-01-1719.2018.5022.500.00-688565.80%
TCOM250321C000500002024-10-03 3:39PM EDT2025-03-2123.3021.2023.60+5.50+30.90%11168.53%
TCOM250620C000500002024-09-26 9:31AM EDT2025-06-2011.0022.3024.700.00-11,40362.22%
TCOM250718C000500002024-09-26 1:52PM EDT2025-07-1812.0022.6025.200.00-32761.47%
TCOM260116C000500002024-10-02 1:21PM EDT2026-01-1625.6024.5027.10+3.33+14.95%110656.70%
Putsfor18 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TCOM241018P000500002024-10-04 10:30AM EDT2024-10-180.150.050.150.00-1761286.72%
TCOM241115P000500002024-10-04 1:23PM EDT2024-11-150.340.100.55-0.06-15.00%142761.13%
TCOM241220P000500002024-10-04 11:57AM EDT2024-12-200.650.601.50-0.09-12.16%448460.99%
TCOM250117P000500002024-10-04 11:51AM EDT2025-01-171.200.951.40+0.05+4.35%213,24754.00%
TCOM250321P000500002024-10-02 9:30AM EDT2025-03-211.651.652.40-0.05-2.94%11651.51%
TCOM250620P000500002024-10-04 2:11PM EDT2025-06-202.352.353.80-0.49-17.25%223954.03%
TCOM250718P000500002024-07-31 11:05AM EDT2025-07-189.426.607.200.00-13469.86%
TCOM260116P000500002024-10-01 10:43AM EDT2026-01-165.203.705.100.00-17346.36%