Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM250117C00013000 | 2023-06-08 2:22PM EDT | 13.00 | 24.40 | 20.50 | 23.60 | 0.00 | - | - | 0 | 0.00% |
| TCOM250117C00015000 | 2024-04-08 1:30PM EDT | 15.00 | 34.40 | 34.00 | 38.70 | 0.00 | - | 3 | 5 | 99.46% |
| TCOM250117C00018000 | 2024-01-08 2:42PM EDT | 18.00 | 20.98 | 20.10 | 23.80 | 0.00 | - | 4 | 4 | 0.00% |
| TCOM250117C00020000 | 2023-12-29 2:23PM EDT | 20.00 | 17.50 | 16.00 | 21.00 | 0.00 | - | 9 | 10 | 0.00% |
| TCOM250117C00023000 | 2023-01-23 11:10AM EDT | 23.00 | 19.90 | 17.50 | 18.30 | 0.00 | - | 1 | 1 | 0.00% |
| TCOM250117C00025000 | 2024-02-22 10:30AM EDT | 25.00 | 21.30 | 19.90 | 23.90 | 0.00 | - | 1 | 18 | 0.00% |
| TCOM250117C00027000 | 2024-02-15 2:42PM EDT | 27.00 | 16.14 | 18.10 | 19.80 | 0.00 | - | 5 | 29 | 0.00% |
| TCOM250117C00030000 | 2023-09-07 9:30AM EDT | 30.00 | 11.72 | 9.40 | 9.70 | 0.00 | - | 2 | 42 | 0.00% |
| TCOM250117C00032000 | 2024-04-16 10:35AM EDT | 32.00 | 19.19 | 18.30 | 22.10 | 0.00 | - | 1 | 27 | 54.74% |
| TCOM250117C00035000 | 2024-04-25 12:50PM EDT | 35.00 | 17.30 | 16.40 | 19.50 | 0.00 | - | 4 | 185 | 54.49% |
| TCOM250117C00037000 | 2024-04-10 2:01PM EDT | 37.00 | 15.00 | 15.20 | 16.80 | 0.00 | - | 1 | 741 | 56.52% |
| TCOM250117C00040000 | 2024-04-24 9:30AM EDT | 40.00 | 14.50 | 12.40 | 15.80 | 0.00 | - | 1 | 331 | 50.26% |
| TCOM250117C00042000 | 2024-04-02 9:44AM EDT | 42.00 | 11.40 | 12.50 | 14.70 | 0.00 | - | 1 | 143 | 55.37% |
| TCOM250117C00045000 | 2024-04-22 10:46AM EDT | 45.00 | 9.40 | 10.50 | 10.80 | 0.00 | - | 2 | 311 | 47.52% |
| TCOM250117C00050000 | 2024-04-25 12:28PM EDT | 50.00 | 7.40 | 7.60 | 7.90 | 0.00 | - | 7 | 872 | 44.61% |
| TCOM250117C00055000 | 2024-04-26 1:43PM EDT | 55.00 | 5.50 | 5.40 | 5.70 | +0.20 | +3.77% | 1 | 384 | 43.08% |
| TCOM250117C00060000 | 2024-04-25 10:09AM EDT | 60.00 | 3.65 | 3.70 | 4.00 | 0.00 | - | 1 | 755 | 41.82% |
| TCOM250117C00065000 | 2024-04-04 10:43AM EDT | 65.00 | 2.57 | 2.60 | 2.80 | 0.00 | - | 1 | 6 | 41.20% |
| TCOM250117C00070000 | 2024-04-17 9:35AM EDT | 70.00 | 1.87 | 1.80 | 2.00 | +0.12 | +6.86% | 1 | 3 | 41.21% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM250117P00013000 | 2023-12-05 3:47PM EDT | 13.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 17 | 80.27% |
| TCOM250117P00015000 | 2023-11-29 2:48PM EDT | 15.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 1 | 34 | 89.55% |
| TCOM250117P00018000 | 2023-04-18 10:03AM EDT | 18.00 | 1.00 | 0.95 | 1.85 | 0.00 | - | 2 | 0 | 101.56% |
| TCOM250117P00020000 | 2024-01-18 12:19PM EDT | 20.00 | 0.45 | 0.00 | 1.55 | 0.00 | - | 200 | 2,449 | 78.47% |
| TCOM250117P00023000 | 2024-01-04 10:54AM EDT | 23.00 | 0.70 | 0.55 | 0.75 | 0.00 | - | 2 | 11 | 65.14% |
| TCOM250117P00025000 | 2024-04-03 10:19AM EDT | 25.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 100 | 1,100 | 61.87% |
| TCOM250117P00027000 | 2024-01-25 11:35AM EDT | 27.00 | 1.28 | 0.20 | 0.65 | 0.00 | - | 3 | 308 | 53.66% |
| TCOM250117P00030000 | 2024-04-05 2:19PM EDT | 30.00 | 0.80 | 0.40 | 2.55 | 0.00 | - | 840 | 898 | 58.81% |
| TCOM250117P00032000 | 2024-04-22 12:08PM EDT | 32.00 | 0.80 | 0.30 | 0.75 | 0.00 | - | 8 | 1,046 | 43.14% |
| TCOM250117P00035000 | 2024-04-23 12:13PM EDT | 35.00 | 1.05 | 0.90 | 1.05 | 0.00 | - | 3 | 921 | 40.43% |
| TCOM250117P00037000 | 2024-04-12 11:07AM EDT | 37.00 | 1.62 | 1.20 | 1.40 | 0.00 | - | 1 | 812 | 39.72% |
| TCOM250117P00040000 | 2024-04-25 11:21AM EDT | 40.00 | 2.01 | 1.80 | 2.00 | 0.00 | - | 10 | 1,020 | 38.14% |
| TCOM250117P00042000 | 2024-04-25 9:36AM EDT | 42.00 | 2.55 | 2.30 | 2.50 | 0.00 | - | 1 | 397 | 37.16% |
| TCOM250117P00045000 | 2024-04-19 11:46AM EDT | 45.00 | 4.20 | 3.20 | 3.40 | 0.00 | - | 2 | 541 | 35.65% |
| TCOM250117P00050000 | 2024-04-26 10:05AM EDT | 50.00 | 5.41 | 5.20 | 5.40 | -0.04 | -0.73% | 3 | 240 | 33.37% |
| TCOM250117P00055000 | 2024-04-26 9:30AM EDT | 55.00 | 7.32 | 7.90 | 8.20 | -1.18 | -13.88% | 4 | 79 | 32.02% |
| TCOM250117P00065000 | 2024-04-02 3:17PM EDT | 65.00 | 16.80 | 13.10 | 15.50 | 0.00 | - | - | 7 | 28.59% |
| TCOM250117P00070000 | 2024-04-23 2:00PM EDT | 70.00 | 19.80 | 18.10 | 19.90 | 0.00 | - | 2 | 7 | 27.17% |
© 2024 Yahoo. All rights reserved.