Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM231020C00025000 | 2023-09-15 1:47PM EDT | 25.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TCOM231020C00029000 | 2023-09-28 12:08PM EDT | 29.00 | 6.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TCOM231020C00030000 | 2023-09-14 1:27PM EDT | 30.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TCOM231020C00032000 | 2023-09-22 9:52AM EDT | 32.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TCOM231020C00034000 | 2023-10-02 3:43PM EDT | 34.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TCOM231020C00035000 | 2023-10-02 10:25AM EDT | 35.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| TCOM231020C00036000 | 2023-10-02 11:34AM EDT | 36.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| TCOM231020C00037000 | 2023-09-29 10:55AM EDT | 37.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| TCOM231020C00038000 | 2023-10-02 3:59PM EDT | 38.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TCOM231020C00039000 | 2023-10-02 2:16PM EDT | 39.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| TCOM231020C00040000 | 2023-09-27 3:54PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| TCOM231020C00041000 | 2023-09-26 3:40PM EDT | 41.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TCOM231020C00042000 | 2023-09-26 9:32AM EDT | 42.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| TCOM231020C00043000 | 2023-09-22 11:24AM EDT | 43.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| TCOM231020C00044000 | 2023-09-11 10:36AM EDT | 44.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TCOM231020C00045000 | 2023-09-18 12:42PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TCOM231020C00046000 | 2023-09-05 9:56AM EDT | 46.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TCOM231020C00047000 | 2023-09-06 10:04AM EDT | 47.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TCOM231020C00048000 | 2023-09-05 10:46AM EDT | 48.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TCOM231020C00050000 | 2023-09-01 2:44PM EDT | 50.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | 1 | 51 | 82.81% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM231020P00029000 | 2023-09-26 1:52PM EDT | 29.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TCOM231020P00030000 | 2023-09-29 1:39PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TCOM231020P00031000 | 2023-09-07 1:44PM EDT | 31.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TCOM231020P00032000 | 2023-09-28 11:54AM EDT | 32.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| TCOM231020P00033000 | 2023-09-28 12:39PM EDT | 33.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TCOM231020P00034000 | 2023-09-29 1:39PM EDT | 34.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 3.13% |
| TCOM231020P00035000 | 2023-10-02 3:34PM EDT | 35.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TCOM231020P00036000 | 2023-10-02 10:25AM EDT | 36.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TCOM231020P00037000 | 2023-09-27 1:59PM EDT | 37.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TCOM231020P00038000 | 2023-10-02 3:34PM EDT | 38.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TCOM231020P00039000 | 2023-09-28 10:32AM EDT | 39.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TCOM231020P00040000 | 2023-10-02 9:52AM EDT | 40.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TCOM231020P00041000 | 2023-09-12 10:07AM EDT | 41.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TCOM231020P00042000 | 2023-09-05 10:30AM EDT | 42.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TCOM231020P00043000 | 2023-09-01 9:46AM EDT | 43.00 | 4.06 | 7.90 | 8.10 | 0.00 | - | 2 | 0 | 51.17% |
| TCOM231020P00044000 | 2023-09-01 11:32AM EDT | 44.00 | 4.76 | 8.90 | 9.10 | 0.00 | - | 6 | 0 | 55.86% |
| TCOM231020P00046000 | 2023-09-05 9:42AM EDT | 46.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
