Australia markets closed

Trip.com Group Limited (TCOM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
36.96-0.43 (-1.15%)
As of 09:34AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TCOM230421C000290002023-02-24 3:22PM EDT29.006.280.000.000.00-110.00%
TCOM230421C000300002023-03-15 1:15PM EDT30.006.610.000.000.00-340.00%
TCOM230421C000310002023-03-21 9:44AM EDT31.006.600.000.000.00-780.00%
TCOM230421C000320002023-03-23 2:53PM EDT32.005.300.000.000.00-9180.00%
TCOM230421C000330002023-03-23 2:44PM EDT33.004.500.000.000.00-2180.00%
TCOM230421C000340002023-03-23 2:53PM EDT34.003.700.000.000.00-840.00%
TCOM230421C000350002023-03-23 11:35AM EDT35.003.600.000.000.00-72600.00%
TCOM230421C000360002023-03-23 12:42PM EDT36.002.850.000.000.00-41120.00%
TCOM230421C000370002023-03-23 2:21PM EDT37.002.000.000.000.00-163470.20%
TCOM230421C000380002023-03-23 3:09PM EDT38.001.450.000.000.00-157473.13%
TCOM230421C000390002023-03-23 3:48PM EDT39.001.250.000.000.00-141,2916.25%
TCOM230421C000400002023-03-23 2:45PM EDT40.000.800.000.000.00-311,1596.25%
TCOM230421C000410002023-03-23 9:57AM EDT41.000.950.000.000.00-11,22812.50%
TCOM230421C000420002023-03-23 9:30AM EDT42.000.550.000.000.00-348812.50%
TCOM230421C000430002023-03-23 9:47AM EDT43.000.450.000.000.00-17912.50%
TCOM230421C000440002023-03-23 12:42PM EDT44.000.250.000.000.00-73712.50%
TCOM230421C000450002023-03-21 3:56PM EDT45.000.240.000.000.00-161,53212.50%
TCOM230421C000500002023-03-13 12:03PM EDT50.000.050.000.000.00-1225.00%
TCOM230421C000550002023-03-13 12:04PM EDT55.000.050.000.000.00--125.00%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TCOM230421P000200002023-03-06 4:59PM EDT20.000.050.000.000.00--150.00%
TCOM230421P000250002023-03-13 9:30AM EDT25.000.100.000.000.00--125.00%
TCOM230421P000290002023-03-16 3:56PM EDT29.000.190.000.000.00-11,46725.00%
TCOM230421P000300002023-03-20 11:44AM EDT30.000.220.000.000.00-111312.50%
TCOM230421P000310002023-03-23 12:42PM EDT31.000.180.000.000.00-218212.50%
TCOM230421P000320002023-03-23 1:25PM EDT32.000.270.000.000.00-277212.50%
TCOM230421P000330002023-03-23 12:42PM EDT33.000.380.000.000.00-19835312.50%
TCOM230421P000340002023-03-23 3:01PM EDT34.000.740.000.000.00-31946.25%
TCOM230421P000350002023-03-23 2:45PM EDT35.001.050.000.000.00-52,4796.25%
TCOM230421P000360002023-03-23 11:34AM EDT36.001.050.000.000.00-332893.13%
TCOM230421P000370002023-03-23 10:20AM EDT37.001.250.000.000.00-16850.00%
TCOM230421P000380002023-03-23 12:46PM EDT38.002.020.000.000.00-33150.00%
TCOM230421P000390002023-03-17 3:55PM EDT39.003.400.000.000.00-3390.00%
TCOM230421P000400002023-03-23 2:45PM EDT40.003.810.000.000.00-2630.00%
TCOM230421P000410002023-03-21 9:49AM EDT41.004.000.000.000.00-1100.00%
TCOM230421P000430002023-03-07 10:45AM EDT43.006.200.000.000.00--10.00%