Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240517C00055000 | 2024-04-25 2:11PM EDT | 2024-05-17 | 0.38 | 0.35 | 0.50 | -0.07 | -15.56% | 55 | 756 | 39.06% |
| TCOM240621C00055000 | 2024-04-24 3:57PM EDT | 2024-06-21 | 1.56 | 1.40 | 1.55 | 0.00 | - | 32 | 1,503 | 40.43% |
| TCOM240920C00055000 | 2024-04-25 3:52PM EDT | 2024-09-20 | 3.30 | 3.10 | 3.30 | 0.00 | - | 47 | 389 | 39.53% |
| TCOM250117C00055000 | 2024-04-25 12:06PM EDT | 2025-01-17 | 5.30 | 5.30 | 5.50 | -0.20 | -3.64% | 2 | 382 | 42.35% |
| TCOM250620C00055000 | 2024-04-24 10:01AM EDT | 2025-06-20 | 7.85 | 7.50 | 7.90 | 0.00 | - | 1 | 58 | 44.84% |
| TCOM250718C00055000 | 2024-03-06 1:47PM EDT | 2025-07-18 | 4.70 | 6.80 | 7.50 | 0.00 | - | 2 | 5 | 41.61% |
| TCOM260116C00055000 | 2024-04-11 10:58AM EDT | 2026-01-16 | 10.18 | 10.00 | 10.70 | 0.00 | - | 2 | 39 | 47.28% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240517P00055000 | 2024-04-24 10:23AM EDT | 2024-05-17 | 4.70 | 4.70 | 5.00 | 0.00 | - | 1 | 10 | 36.62% |
| TCOM240621P00055000 | 2024-04-25 1:59PM EDT | 2024-06-21 | 5.79 | 5.60 | 5.80 | -1.96 | -25.29% | 3 | 26 | 35.74% |
| TCOM240920P00055000 | 2024-04-25 1:52PM EDT | 2024-09-20 | 6.97 | 6.70 | 6.80 | -1.12 | -13.84% | 3 | 77 | 30.79% |
| TCOM250117P00055000 | 2024-04-23 1:03PM EDT | 2025-01-17 | 8.50 | 8.00 | 8.20 | +0.30 | +3.66% | 1 | 78 | 31.35% |
| TCOM250620P00055000 | 2024-04-23 9:33AM EDT | 2025-06-20 | 9.45 | 9.20 | 9.80 | 0.00 | - | 1 | 13 | 32.45% |
© 2024 Yahoo. All rights reserved.