Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM230421C00020000 | 2023-03-20 12:49PM EDT | 20.00 | 16.41 | 15.20 | 16.20 | 0.00 | - | - | 2 | 163.28% |
| TCOM230421C00029000 | 2023-02-24 3:22PM EDT | 29.00 | 6.28 | 7.30 | 7.50 | 0.00 | - | 1 | 1 | 84.28% |
| TCOM230421C00030000 | 2023-03-15 1:15PM EDT | 30.00 | 6.61 | 5.80 | 6.10 | 0.00 | - | 3 | 4 | 51.47% |
| TCOM230421C00031000 | 2023-03-21 9:44AM EDT | 31.00 | 6.60 | 4.90 | 5.20 | 0.00 | - | 7 | 8 | 57.03% |
| TCOM230421C00032000 | 2023-03-23 2:53PM EDT | 32.00 | 5.30 | 4.10 | 4.30 | 0.00 | - | 9 | 18 | 52.44% |
| TCOM230421C00033000 | 2023-03-28 11:44AM EDT | 33.00 | 3.68 | 3.30 | 3.50 | -0.82 | -18.22% | 2 | 18 | 50.24% |
| TCOM230421C00034000 | 2023-03-28 3:48PM EDT | 34.00 | 2.65 | 2.65 | 2.80 | -1.05 | -28.38% | 2 | 4 | 49.22% |
| TCOM230421C00035000 | 2023-03-28 10:06AM EDT | 35.00 | 2.35 | 2.05 | 2.15 | -0.28 | -10.65% | 10 | 260 | 47.41% |
| TCOM230421C00036000 | 2023-03-28 3:30PM EDT | 36.00 | 1.55 | 1.50 | 1.60 | -0.25 | -13.89% | 8 | 112 | 46.00% |
| TCOM230421C00037000 | 2023-03-28 1:22PM EDT | 37.00 | 1.25 | 1.10 | 1.15 | -0.10 | -7.41% | 14 | 357 | 44.87% |
| TCOM230421C00038000 | 2023-03-28 11:16AM EDT | 38.00 | 0.90 | 0.75 | 0.85 | -0.08 | -8.16% | 8 | 766 | 45.51% |
| TCOM230421C00039000 | 2023-03-28 3:32PM EDT | 39.00 | 0.55 | 0.50 | 0.60 | -0.08 | -12.70% | 8 | 1,285 | 45.41% |
| TCOM230421C00040000 | 2023-03-28 12:08PM EDT | 40.00 | 0.40 | 0.35 | 0.40 | -0.05 | -11.11% | 2 | 1,211 | 44.82% |
| TCOM230421C00041000 | 2023-03-28 1:06PM EDT | 41.00 | 0.30 | 0.20 | 0.30 | -0.34 | -53.12% | 201 | 1,233 | 46.39% |
| TCOM230421C00042000 | 2023-03-28 3:15PM EDT | 42.00 | 0.19 | 0.10 | 0.20 | -0.04 | -17.39% | 4 | 488 | 46.29% |
| TCOM230421C00043000 | 2023-03-28 10:07AM EDT | 43.00 | 0.15 | 0.05 | 0.15 | -0.30 | -66.67% | 10 | 79 | 47.66% |
| TCOM230421C00044000 | 2023-03-23 12:42PM EDT | 44.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 7 | 37 | 52.15% |
| TCOM230421C00045000 | 2023-03-21 3:56PM EDT | 45.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 16 | 1,532 | 54.10% |
| TCOM230421C00050000 | 2023-03-13 12:03PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| TCOM230421C00055000 | 2023-03-13 12:04PM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 110.06% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM230421P00020000 | 2023-03-06 4:59PM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 156.05% |
| TCOM230421P00025000 | 2023-03-13 9:30AM EDT | 25.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 69.53% |
| TCOM230421P00029000 | 2023-03-27 10:35AM EDT | 29.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 1,466 | 57.03% |
| TCOM230421P00030000 | 2023-03-24 11:09AM EDT | 30.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 14 | 54.69% |
| TCOM230421P00031000 | 2023-03-28 11:23AM EDT | 31.00 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 3 | 195 | 49.71% |
| TCOM230421P00032000 | 2023-03-27 12:49PM EDT | 32.00 | 0.42 | 0.35 | 0.45 | 0.00 | - | 2 | 773 | 48.44% |
| TCOM230421P00033000 | 2023-03-27 12:49PM EDT | 33.00 | 0.62 | 0.55 | 0.65 | 0.00 | - | 13 | 365 | 46.83% |
| TCOM230421P00034000 | 2023-03-28 3:16PM EDT | 34.00 | 0.85 | 0.85 | 0.95 | +0.03 | +3.66% | 19 | 197 | 46.24% |
| TCOM230421P00035000 | 2023-03-28 2:23PM EDT | 35.00 | 1.20 | 1.20 | 1.30 | -0.05 | -4.00% | 86 | 2,469 | 44.63% |
| TCOM230421P00036000 | 2023-03-27 3:03PM EDT | 36.00 | 1.58 | 1.65 | 1.80 | 0.00 | - | 5 | 289 | 44.68% |
| TCOM230421P00037000 | 2023-03-23 10:20AM EDT | 37.00 | 1.25 | 2.20 | 2.35 | 0.00 | - | 1 | 685 | 43.46% |
| TCOM230421P00038000 | 2023-03-24 10:09AM EDT | 38.00 | 2.55 | 2.90 | 3.00 | 0.00 | - | 300 | 544 | 42.48% |
| TCOM230421P00039000 | 2023-03-17 3:55PM EDT | 39.00 | 3.40 | 3.60 | 3.80 | 0.00 | - | 3 | 39 | 43.75% |
| TCOM230421P00040000 | 2023-03-23 2:45PM EDT | 40.00 | 3.81 | 4.40 | 4.70 | 0.00 | - | 2 | 63 | 46.78% |
| TCOM230421P00041000 | 2023-03-24 3:25PM EDT | 41.00 | 5.00 | 5.30 | 5.60 | 0.00 | - | 3 | 7 | 48.63% |
| TCOM230421P00043000 | 2023-03-07 10:45AM EDT | 43.00 | 6.20 | 7.20 | 7.50 | 0.00 | - | - | 1 | 54.10% |
© 2023 Yahoo. All rights reserved.
