Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM241018C00034000 | 2024-09-26 2:52PM EDT | 34.00 | 23.13 | 29.10 | 33.10 | 0.00 | - | - | 2 | 214.06% |
| TCOM241018C00035000 | 2024-09-20 3:01PM EDT | 35.00 | 13.90 | 28.10 | 32.10 | 0.00 | - | 4 | 4 | 205.47% |
| TCOM241018C00036000 | 2024-09-20 2:30PM EDT | 36.00 | 12.70 | 27.10 | 31.10 | 0.00 | - | 4 | 4 | 196.88% |
| TCOM241018C00038000 | 2024-09-20 3:05PM EDT | 38.00 | 11.00 | 25.10 | 29.10 | 0.00 | - | 2 | 8 | 180.47% |
| TCOM241018C00039000 | 2024-08-27 2:19PM EDT | 39.00 | 7.70 | 15.90 | 20.00 | 0.00 | - | - | 0 | 0.00% |
| TCOM241018C00040000 | 2024-10-08 9:33AM EDT | 40.00 | 22.56 | 23.80 | 27.10 | 0.00 | - | 72 | 46 | 227.15% |
| TCOM241018C00041000 | 2024-10-08 9:50AM EDT | 41.00 | 22.16 | 22.70 | 26.10 | 0.00 | - | 30 | 21 | 211.52% |
| TCOM241018C00042000 | 2024-09-30 1:43PM EDT | 42.00 | 17.72 | 22.90 | 23.30 | 0.00 | - | 1 | 109 | 150.00% |
| TCOM241018C00043000 | 2024-10-11 3:44PM EDT | 43.00 | 22.23 | 21.10 | 24.10 | -3.37 | -13.16% | 1 | 82 | 213.48% |
| TCOM241018C00044000 | 2024-09-26 3:31PM EDT | 44.00 | 12.80 | 20.90 | 21.60 | 0.00 | - | 1 | 48 | 165.43% |
| TCOM241018C00045000 | 2024-10-10 10:24AM EDT | 45.00 | 20.10 | 19.90 | 20.30 | 0.00 | - | 1 | 923 | 128.91% |
| TCOM241018C00046000 | 2024-09-30 10:03AM EDT | 46.00 | 17.10 | 17.60 | 21.10 | 0.00 | - | 20 | 148 | 161.52% |
| TCOM241018C00047000 | 2024-10-04 10:39AM EDT | 47.00 | 21.60 | 16.60 | 19.90 | 0.00 | - | 10 | 388 | 141.60% |
| TCOM241018C00048000 | 2024-10-09 1:26PM EDT | 48.00 | 14.48 | 15.10 | 19.10 | 0.00 | - | 2 | 104 | 109.38% |
| TCOM241018C00049000 | 2024-10-08 1:45PM EDT | 49.00 | 13.25 | 15.30 | 18.20 | 0.00 | - | 1 | 1,170 | 168.75% |
| TCOM241018C00050000 | 2024-10-10 12:38PM EDT | 50.00 | 15.10 | 15.00 | 15.30 | 0.00 | - | 2 | 3,331 | 105.66% |
| TCOM241018C00055000 | 2024-10-11 10:50AM EDT | 55.00 | 10.15 | 10.00 | 10.40 | +0.05 | +0.50% | 179 | 1,338 | 78.13% |
| TCOM241018C00060000 | 2024-10-11 11:54AM EDT | 60.00 | 5.71 | 5.50 | 6.00 | +0.91 | +18.96% | 21 | 2,146 | 71.29% |
| TCOM241018C00065000 | 2024-10-11 3:30PM EDT | 65.00 | 2.42 | 2.25 | 2.55 | +0.67 | +38.29% | 643 | 1,880 | 66.41% |
| TCOM241018C00070000 | 2024-10-11 3:46PM EDT | 70.00 | 0.85 | 0.75 | 0.90 | +0.20 | +30.77% | 572 | 1,560 | 69.34% |
| TCOM241018C00075000 | 2024-10-11 3:55PM EDT | 75.00 | 0.30 | 0.25 | 0.35 | +0.07 | +30.43% | 78 | 1,232 | 76.17% |
| TCOM241018C00080000 | 2024-10-11 12:08PM EDT | 80.00 | 0.16 | 0.05 | 0.20 | -0.04 | -20.00% | 4 | 694 | 83.98% |
| TCOM241018C00085000 | 2024-10-11 1:32PM EDT | 85.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 1,949 | 136.82% |
| TCOM241018C00090000 | 2024-10-08 10:03AM EDT | 90.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 7 | 148 | 169.34% |
| TCOM241018C00095000 | 2024-10-08 10:02AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 1,269 | 110.16% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM241018P00025000 | 2024-08-26 3:51PM EDT | 25.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | - | 1 | 321.88% |
| TCOM241018P00034000 | 2024-09-13 2:39PM EDT | 34.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 100 | 102 | 275.78% |
| TCOM241018P00035000 | 2024-09-27 11:53AM EDT | 35.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 207.03% |
| TCOM241018P00037000 | 2024-09-25 10:04AM EDT | 37.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 13 | 179.69% |
| TCOM241018P00038000 | 2024-09-23 12:15PM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 45 | 152 | 157.81% |
| TCOM241018P00039000 | 2024-09-16 1:52PM EDT | 39.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 30 | 42 | 224.61% |
| TCOM241018P00040000 | 2024-10-03 1:59PM EDT | 40.00 | 0.18 | 0.00 | 0.65 | 0.00 | - | 4 | 618 | 215.04% |
| TCOM241018P00041000 | 2024-09-17 11:23AM EDT | 41.00 | 0.16 | 0.00 | 0.65 | 0.00 | - | 2 | 6 | 205.86% |
| TCOM241018P00042000 | 2024-09-24 11:22AM EDT | 42.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 61 | 158.59% |
| TCOM241018P00043000 | 2024-09-27 9:30AM EDT | 43.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 1 | 28 | 151.17% |
| TCOM241018P00044000 | 2024-09-23 12:43PM EDT | 44.00 | 0.17 | 0.00 | 0.70 | 0.00 | - | 2 | 40 | 182.03% |
| TCOM241018P00045000 | 2024-09-26 9:30AM EDT | 45.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 5 | 193 | 130.47% |
| TCOM241018P00046000 | 2024-10-04 10:11AM EDT | 46.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 10 | 155 | 181.35% |
| TCOM241018P00047000 | 2024-10-08 12:38PM EDT | 47.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 243 | 145.31% |
| TCOM241018P00048000 | 2024-10-04 10:36AM EDT | 48.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 6 | 417 | 94.53% |
| TCOM241018P00049000 | 2024-10-08 12:39PM EDT | 49.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 10 | 861 | 187.79% |
| TCOM241018P00050000 | 2024-10-09 9:30AM EDT | 50.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 7 | 610 | 97.66% |
| TCOM241018P00055000 | 2024-10-11 3:58PM EDT | 55.00 | 0.10 | 0.10 | 0.15 | -0.02 | -16.67% | 18 | 1,728 | 73.24% |
| TCOM241018P00060000 | 2024-10-11 3:58PM EDT | 60.00 | 0.85 | 0.60 | 0.90 | +0.30 | +54.55% | 1,902 | 1,526 | 72.46% |
| TCOM241018P00065000 | 2024-10-11 3:51PM EDT | 65.00 | 2.33 | 2.20 | 3.20 | -0.32 | -12.08% | 64 | 903 | 75.64% |
| TCOM241018P00070000 | 2024-10-11 10:30AM EDT | 70.00 | 5.90 | 5.70 | 6.00 | -1.70 | -22.37% | 81 | 87 | 71.29% |
© 2024 Yahoo. All rights reserved.