Australia markets closed

Trip.com Group Limited (TCOM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
34.96-0.01 (-0.03%)
At close: 04:00PM EDT
34.99 +0.03 (+0.09%)
After hours: 07:44PM EDT
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TCOM231020C000250002023-09-15 1:47PM EDT25.0011.100.000.000.00--00.00%
TCOM231020C000290002023-09-28 12:08PM EDT29.006.190.000.000.00-500.00%
TCOM231020C000300002023-09-14 1:27PM EDT30.006.000.000.000.00-100.00%
TCOM231020C000320002023-09-22 9:52AM EDT32.004.450.000.000.00-300.00%
TCOM231020C000340002023-10-02 3:43PM EDT34.001.740.000.000.00-2600.00%
TCOM231020C000350002023-10-02 10:25AM EDT35.001.150.000.000.00-100.20%
TCOM231020C000360002023-10-02 11:34AM EDT36.000.730.000.000.00-5403.13%
TCOM231020C000370002023-09-29 10:55AM EDT37.000.530.000.000.00-6906.25%
TCOM231020C000380002023-10-02 3:59PM EDT38.000.250.000.000.00-6012.50%
TCOM231020C000390002023-10-02 2:16PM EDT39.000.150.000.000.00-50012.50%
TCOM231020C000400002023-09-27 3:54PM EDT40.000.150.000.000.00-33012.50%
TCOM231020C000410002023-09-26 3:40PM EDT41.000.100.000.000.00-4012.50%
TCOM231020C000420002023-09-26 9:32AM EDT42.000.100.000.000.00-30025.00%
TCOM231020C000430002023-09-22 11:24AM EDT43.000.060.000.000.00-35025.00%
TCOM231020C000440002023-09-11 10:36AM EDT44.000.150.000.000.00-2025.00%
TCOM231020C000450002023-09-18 12:42PM EDT45.000.050.000.000.00-10025.00%
TCOM231020C000460002023-09-05 9:56AM EDT46.000.160.000.000.00-1025.00%
TCOM231020C000470002023-09-06 10:04AM EDT47.000.150.000.000.00-3025.00%
TCOM231020C000480002023-09-05 10:46AM EDT48.000.100.000.000.00-7025.00%
TCOM231020C000500002023-09-01 2:44PM EDT50.000.280.000.150.00-15182.81%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TCOM231020P000290002023-09-26 1:52PM EDT29.000.060.000.000.00-1025.00%
TCOM231020P000300002023-09-29 1:39PM EDT30.000.100.000.000.00-1012.50%
TCOM231020P000310002023-09-07 1:44PM EDT31.000.280.000.000.00--012.50%
TCOM231020P000320002023-09-28 11:54AM EDT32.000.230.000.000.00-15012.50%
TCOM231020P000330002023-09-28 12:39PM EDT33.000.400.000.000.00-106.25%
TCOM231020P000340002023-09-29 1:39PM EDT34.000.700.000.000.00-22703.13%
TCOM231020P000350002023-10-02 3:34PM EDT35.001.100.000.000.00-2500.00%
TCOM231020P000360002023-10-02 10:25AM EDT36.001.580.000.000.00-1000.00%
TCOM231020P000370002023-09-27 1:59PM EDT37.002.280.000.000.00-100.00%
TCOM231020P000380002023-10-02 3:34PM EDT38.003.250.000.000.00-100.00%
TCOM231020P000390002023-09-28 10:32AM EDT39.004.120.000.000.00-200.00%
TCOM231020P000400002023-10-02 9:52AM EDT40.004.970.000.000.00-500.00%
TCOM231020P000410002023-09-12 10:07AM EDT41.005.100.000.000.00-400.00%
TCOM231020P000420002023-09-05 10:30AM EDT42.005.000.000.000.00-600.00%
TCOM231020P000430002023-09-01 9:46AM EDT43.004.067.908.100.00-2051.17%
TCOM231020P000440002023-09-01 11:32AM EDT44.004.768.909.100.00-6055.86%
TCOM231020P000460002023-09-05 9:42AM EDT46.008.100.000.000.00-200.00%