Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240517C00050000 | 2024-05-10 3:34PM EDT | 2024-05-17 | 3.60 | 3.60 | 4.00 | +0.60 | +20.00% | 52 | 2,394 | 57.42% |
| TCOM240621C00050000 | 2024-05-10 3:45PM EDT | 2024-06-21 | 5.00 | 5.00 | 5.20 | +0.10 | +2.04% | 16 | 5,455 | 44.29% |
| TCOM240920C00050000 | 2024-05-09 10:08AM EDT | 2024-09-20 | 6.37 | 6.70 | 7.40 | 0.00 | - | 6 | 253 | 43.73% |
| TCOM241220C00050000 | 2024-05-10 11:07AM EDT | 2024-12-20 | 9.00 | 9.00 | 9.20 | -0.20 | -2.17% | 1 | 2 | 45.24% |
| TCOM250117C00050000 | 2024-05-07 3:16PM EDT | 2025-01-17 | 8.91 | 9.40 | 9.70 | 0.00 | - | 42 | 837 | 45.67% |
| TCOM250620C00050000 | 2024-04-11 10:58AM EDT | 2025-06-20 | 10.13 | 9.80 | 12.40 | 0.00 | - | 2 | 34 | 48.85% |
| TCOM250718C00050000 | 2024-04-30 11:41AM EDT | 2025-07-18 | 9.30 | 12.10 | 13.00 | 0.00 | - | 1 | 14 | 50.03% |
| TCOM260116C00050000 | 2024-05-03 12:09PM EDT | 2026-01-16 | 14.50 | 12.50 | 17.30 | 0.00 | - | 10 | 87 | 59.02% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240517P00050000 | 2024-05-10 12:13PM EDT | 2024-05-17 | 0.15 | 0.05 | 0.15 | +0.07 | +87.50% | 6 | 878 | 40.23% |
| TCOM240621P00050000 | 2024-05-10 12:05PM EDT | 2024-06-21 | 1.31 | 1.15 | 1.20 | +0.06 | +4.80% | 5 | 2,246 | 37.16% |
| TCOM240920P00050000 | 2024-05-10 3:57PM EDT | 2024-09-20 | 2.70 | 2.65 | 2.75 | -0.50 | -15.62% | 62 | 427 | 34.55% |
| TCOM241220P00050000 | 2024-05-10 3:18PM EDT | 2024-12-20 | 4.00 | 3.90 | 4.10 | -0.26 | -6.10% | 2 | 9 | 35.39% |
| TCOM250117P00050000 | 2024-05-08 12:14PM EDT | 2025-01-17 | 4.35 | 4.10 | 4.30 | 0.00 | - | 2 | 237 | 34.57% |
| TCOM250620P00050000 | 2024-05-06 2:21PM EDT | 2025-06-20 | 5.85 | 5.50 | 7.00 | 0.00 | - | 4 | 36 | 40.09% |
| TCOM250718P00050000 | 2024-05-06 2:21PM EDT | 2025-07-18 | 6.15 | 5.80 | 6.30 | 0.00 | - | 4 | 35 | 35.56% |
© 2024 Yahoo. All rights reserved.