Australia markets open in 8 hours 54 minutes

Trip.com Group Limited (TCOM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
48.00-0.72 (-1.48%)
At close: 04:00PM EDT
48.20 +0.20 (+0.42%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TCOM240517C000350002024-04-04 10:15AM EDT35.0014.5111.0015.500.00-1177.25%
TCOM240517C000400002024-04-03 9:38AM EDT40.008.806.708.400.00-14,03657.03%
TCOM240517C000410002024-03-15 9:30AM EDT41.004.197.209.900.00--186.18%
TCOM240517C000420002024-03-27 9:35AM EDT42.003.415.907.100.00-1266.89%
TCOM240517C000430002024-04-12 11:10AM EDT43.006.654.505.600.00-52946.24%
TCOM240517C000440002024-04-08 11:03AM EDT44.005.654.504.700.00-145142.68%
TCOM240517C000450002024-04-19 1:26PM EDT45.003.703.703.90-0.89-19.39%130440.92%
TCOM240517C000460002024-04-18 12:19PM EDT46.003.833.003.200.00-111840.14%
TCOM240517C000470002024-04-19 12:49PM EDT47.002.252.352.50-1.16-34.02%165638.04%
TCOM240517C000480002024-04-19 1:56PM EDT48.001.801.801.95-0.50-21.74%1548037.45%
TCOM240517C000490002024-04-19 3:44PM EDT49.001.401.351.50-0.30-17.65%3323237.26%
TCOM240517C000500002024-04-19 3:59PM EDT50.001.111.051.15-0.42-27.45%3432,54137.50%
TCOM240517C000550002024-04-19 3:13PM EDT55.000.250.150.30-0.07-21.87%10865340.72%
TCOM240517C000600002024-04-15 1:42PM EDT60.000.160.000.750.00-31661.33%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TCOM240517P000370002024-04-01 10:00AM EDT37.000.180.000.750.00-1173.24%
TCOM240517P000380002024-03-27 2:16PM EDT38.000.330.000.750.00-2267.38%
TCOM240517P000390002024-04-01 11:46AM EDT39.000.110.000.750.00-22961.62%
TCOM240517P000400002024-04-11 3:22PM EDT40.000.030.000.750.00-14,07655.96%
TCOM240517P000410002024-04-19 2:22PM EDT41.000.190.050.75+0.12+171.43%12351.32%
TCOM240517P000420002024-04-19 1:26PM EDT42.000.170.100.20-0.03-15.00%15637.31%
TCOM240517P000430002024-04-19 1:48PM EDT43.000.250.200.30+0.05+25.00%206436.33%
TCOM240517P000440002024-04-17 3:27PM EDT44.000.450.350.450.00-1433635.65%
TCOM240517P000450002024-04-19 2:48PM EDT45.000.650.550.65+0.19+41.30%1540534.86%
TCOM240517P000460002024-04-19 10:55AM EDT46.000.820.800.90+0.11+15.49%513633.69%
TCOM240517P000470002024-04-19 3:44PM EDT47.001.261.201.30+0.01+0.80%313934.08%
TCOM240517P000480002024-04-19 3:34PM EDT48.001.701.601.75+0.40+30.77%2029133.62%
TCOM240517P000490002024-04-19 10:34AM EDT49.002.152.202.30+0.30+16.22%1243133.35%
TCOM240517P000500002024-04-19 12:40PM EDT50.003.022.852.95+0.77+34.22%2549033.37%
TCOM240517P000550002024-04-15 3:35PM EDT55.006.315.707.300.00-11040.72%