Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:34AM EDT. Market open.
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM230421C00029000 | 2023-02-24 3:22PM EDT | 29.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TCOM230421C00030000 | 2023-03-15 1:15PM EDT | 30.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| TCOM230421C00031000 | 2023-03-21 9:44AM EDT | 31.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| TCOM230421C00032000 | 2023-03-23 2:53PM EDT | 32.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 9 | 18 | 0.00% |
| TCOM230421C00033000 | 2023-03-23 2:44PM EDT | 33.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| TCOM230421C00034000 | 2023-03-23 2:53PM EDT | 34.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 8 | 4 | 0.00% |
| TCOM230421C00035000 | 2023-03-23 11:35AM EDT | 35.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 7 | 260 | 0.00% |
| TCOM230421C00036000 | 2023-03-23 12:42PM EDT | 36.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 4 | 112 | 0.00% |
| TCOM230421C00037000 | 2023-03-23 2:21PM EDT | 37.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 16 | 347 | 0.20% |
| TCOM230421C00038000 | 2023-03-23 3:09PM EDT | 38.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 15 | 747 | 3.13% |
| TCOM230421C00039000 | 2023-03-23 3:48PM EDT | 39.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 14 | 1,291 | 6.25% |
| TCOM230421C00040000 | 2023-03-23 2:45PM EDT | 40.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 31 | 1,159 | 6.25% |
| TCOM230421C00041000 | 2023-03-23 9:57AM EDT | 41.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1,228 | 12.50% |
| TCOM230421C00042000 | 2023-03-23 9:30AM EDT | 42.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 488 | 12.50% |
| TCOM230421C00043000 | 2023-03-23 9:47AM EDT | 43.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 12.50% |
| TCOM230421C00044000 | 2023-03-23 12:42PM EDT | 44.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 37 | 12.50% |
| TCOM230421C00045000 | 2023-03-21 3:56PM EDT | 45.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 16 | 1,532 | 12.50% |
| TCOM230421C00050000 | 2023-03-13 12:03PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| TCOM230421C00055000 | 2023-03-13 12:04PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM230421P00020000 | 2023-03-06 4:59PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TCOM230421P00025000 | 2023-03-13 9:30AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TCOM230421P00029000 | 2023-03-16 3:56PM EDT | 29.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1,467 | 25.00% |
| TCOM230421P00030000 | 2023-03-20 11:44AM EDT | 30.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 12.50% |
| TCOM230421P00031000 | 2023-03-23 12:42PM EDT | 31.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 182 | 12.50% |
| TCOM230421P00032000 | 2023-03-23 1:25PM EDT | 32.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 772 | 12.50% |
| TCOM230421P00033000 | 2023-03-23 12:42PM EDT | 33.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 198 | 353 | 12.50% |
| TCOM230421P00034000 | 2023-03-23 3:01PM EDT | 34.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 3 | 194 | 6.25% |
| TCOM230421P00035000 | 2023-03-23 2:45PM EDT | 35.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 2,479 | 6.25% |
| TCOM230421P00036000 | 2023-03-23 11:34AM EDT | 36.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 33 | 289 | 3.13% |
| TCOM230421P00037000 | 2023-03-23 10:20AM EDT | 37.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 685 | 0.00% |
| TCOM230421P00038000 | 2023-03-23 12:46PM EDT | 38.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 3 | 315 | 0.00% |
| TCOM230421P00039000 | 2023-03-17 3:55PM EDT | 39.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 0.00% |
| TCOM230421P00040000 | 2023-03-23 2:45PM EDT | 40.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 0.00% |
| TCOM230421P00041000 | 2023-03-21 9:49AM EDT | 41.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| TCOM230421P00043000 | 2023-03-07 10:45AM EDT | 43.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
