Australia markets closed

Trip.com Group Limited (TCOM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.25+0.83 (+1.91%)
At close: 04:00PM EDT
44.34 +0.09 (+0.20%)
After hours: 07:36PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TCOM240419C000250002024-03-15 3:56PM EDT25.0017.8019.2020.100.00--1131.25%
TCOM240419C000300002024-03-14 10:53AM EDT30.0014.1013.1016.300.00--7598.63%
TCOM240419C000340002024-03-14 2:49PM EDT34.009.888.5012.000.00--1118.02%
TCOM240419C000350002024-03-15 3:15PM EDT35.008.857.5010.500.00-21895.12%
TCOM240419C000360002024-03-15 3:18PM EDT36.007.936.8010.300.00--354.20%
TCOM240419C000380002024-03-12 9:30AM EDT38.006.656.407.900.00--1363.23%
TCOM240419C000390002024-03-06 10:30AM EDT39.005.005.506.500.00-1652.25%
TCOM240419C000400002024-03-18 2:02PM EDT40.004.654.704.90+0.24+5.44%301,75342.97%
TCOM240419C000410002024-03-14 2:04PM EDT41.003.633.904.100.00-25541.46%
TCOM240419C000420002024-03-15 12:04PM EDT42.002.903.103.300.00-627938.77%
TCOM240419C000430002024-03-18 12:15PM EDT43.002.352.452.55+0.09+3.98%1233136.08%
TCOM240419C000440002024-03-18 3:59PM EDT44.001.931.902.00+0.18+10.29%1261,23535.94%
TCOM240419C000450002024-03-18 3:56PM EDT45.001.351.401.50+0.15+12.50%2423,27335.11%
TCOM240419C000460002024-03-18 12:55PM EDT46.000.951.001.15-0.04-4.04%1021135.65%
TCOM240419C000470002024-03-18 11:57AM EDT47.000.680.700.85-0.02-2.86%51,53235.65%
TCOM240419C000480002024-03-18 1:14PM EDT48.000.500.500.65-0.02-3.85%829836.52%
TCOM240419C000490002024-03-18 3:26PM EDT49.000.350.350.45-0.05-12.50%301,19736.04%
TCOM240419C000500002024-03-13 12:32PM EDT50.000.500.200.300.00-789435.55%
TCOM240419C000550002024-03-07 4:32PM EDT55.000.100.000.350.00-21755.47%
TCOM240419C000600002024-02-23 4:49PM EDT60.000.190.000.750.00-6671.88%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TCOM240419P000330002024-02-22 12:25PM EDT33.000.040.000.750.00-141275.39%
TCOM240419P000350002024-02-23 11:26AM EDT35.000.040.000.750.00-161463.48%
TCOM240419P000360002024-03-13 9:41AM EDT36.000.060.000.750.00-102057.72%
TCOM240419P000370002024-03-15 9:34AM EDT37.000.120.050.150.00-13240.82%
TCOM240419P000380002024-03-18 12:59PM EDT38.000.100.100.20-0.08-44.44%1812538.67%
TCOM240419P000390002024-03-18 1:03PM EDT39.000.220.150.25-0.10-31.25%2010835.74%
TCOM240419P000400002024-03-18 3:13PM EDT40.000.320.300.40-0.36-52.94%319635.60%
TCOM240419P000410002024-03-18 11:58AM EDT41.000.560.450.55-0.09-13.85%224433.89%
TCOM240419P000420002024-03-18 2:59PM EDT42.000.750.700.80-0.22-22.68%3825833.25%
TCOM240419P000430002024-03-18 2:30PM EDT43.001.101.001.10-0.25-18.52%211,46732.03%
TCOM240419P000440002024-03-14 12:16PM EDT44.001.801.401.550.00-760532.08%
TCOM240419P000450002024-03-18 11:19AM EDT45.002.201.952.05-0.21-8.71%1044131.28%
TCOM240419P000460002024-03-18 2:49PM EDT46.002.692.552.70-0.31-10.33%143131.59%
TCOM240419P000470002024-03-14 12:47PM EDT47.003.813.203.400.00-31,57731.18%
TCOM240419P000480002024-03-12 9:42AM EDT48.004.304.004.200.00-116631.40%
TCOM240419P000490002024-02-23 12:26PM EDT49.003.604.905.100.00-1133.06%