Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM241018C00065000 | 2024-10-04 3:47PM EDT | 2024-10-18 | 5.50 | 5.30 | 5.50 | +2.40 | +77.42% | 405 | 1,745 | 65.58% |
| TCOM241115C00065000 | 2024-10-04 3:54PM EDT | 2024-11-15 | 7.70 | 7.70 | 7.90 | +2.67 | +53.08% | 203 | 691 | 65.80% |
| TCOM241220C00065000 | 2024-10-04 1:24PM EDT | 2024-12-20 | 9.00 | 8.90 | 9.20 | +2.13 | +31.00% | 68 | 372 | 59.13% |
| TCOM250117C00065000 | 2024-10-04 11:47AM EDT | 2025-01-17 | 10.26 | 9.70 | 10.50 | +2.86 | +38.65% | 11 | 2,314 | 58.19% |
| TCOM250321C00065000 | 2024-10-03 9:48AM EDT | 2025-03-21 | 9.15 | 11.30 | 12.10 | 0.00 | - | 3 | 188 | 55.10% |
| TCOM250620C00065000 | 2024-10-04 3:33PM EDT | 2025-06-20 | 13.90 | 13.10 | 15.50 | +3.10 | +28.70% | 62 | 7,846 | 56.32% |
| TCOM250718C00065000 | 2024-10-02 10:25AM EDT | 2025-07-18 | 10.90 | 13.60 | 15.30 | 0.00 | - | 1 | 213 | 54.16% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM241018P00065000 | 2024-10-04 3:54PM EDT | 2024-10-18 | 1.80 | 1.80 | 2.00 | -1.50 | -45.45% | 342 | 889 | 64.11% |
| TCOM241115P00065000 | 2024-10-04 3:03PM EDT | 2024-11-15 | 3.90 | 3.70 | 4.00 | -1.10 | -22.00% | 34 | 252 | 59.84% |
| TCOM241220P00065000 | 2024-10-04 2:00PM EDT | 2024-12-20 | 5.20 | 4.80 | 5.20 | -1.01 | -16.26% | 136 | 95 | 53.93% |
| TCOM250117P00065000 | 2024-10-02 10:03AM EDT | 2025-01-17 | 6.40 | 5.30 | 7.80 | 0.00 | - | 32 | 140 | 57.34% |
| TCOM250321P00065000 | 2024-10-03 10:17AM EDT | 2025-03-21 | 7.92 | 6.60 | 7.30 | 0.00 | - | 2 | 102 | 49.60% |
| TCOM250620P00065000 | 2024-10-03 9:54AM EDT | 2025-06-20 | 8.90 | 7.60 | 9.60 | 0.00 | - | 3 | 3 | 50.50% |
| TCOM250718P00065000 | 2024-10-02 3:16PM EDT | 2025-07-18 | 9.00 | 8.10 | 9.90 | 0.00 | - | 20 | 33 | 49.28% |
| TCOM260116P00065000 | 2024-09-27 11:29AM EDT | 2026-01-16 | 12.00 | 9.60 | 11.40 | 0.00 | - | 1 | 1 | 43.70% |
© 2024 Yahoo. All rights reserved.