Canada markets closed

Trip.com Group Limited (TCOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
48.35-1.63 (-3.26%)
At close: 04:00PM EDT
48.46 +0.11 (+0.23%)
After hours: 07:56PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TCOM240719C000350002024-06-21 11:20AM EDT35.0014.1712.1015.90+14.17-21102.39%
TCOM240719C000400002024-06-21 3:58PM EDT40.008.627.209.90-1.85-17.67%2197.51%
TCOM240719C000450002024-06-20 1:58PM EDT45.005.543.904.100.00-11040.14%
TCOM240719C000500002024-06-21 3:37PM EDT50.001.000.351.00-0.93-48.19%9164332.47%
TCOM240719C000550002024-06-21 3:41PM EDT55.000.200.150.20-0.30-60.00%551,65035.74%
TCOM240719C000600002024-06-21 1:20PM EDT60.000.100.000.35-0.05-33.33%2038750.98%
TCOM240719C000650002024-06-17 11:29AM EDT65.000.050.000.650.00-111574.02%
TCOM240719C000700002024-05-23 2:56PM EDT70.000.140.000.750.00-162990.23%
TCOM240719C000750002024-06-14 2:37PM EDT75.000.050.000.750.00-115102.44%
TCOM240719C000800002024-06-14 2:39PM EDT80.000.050.000.500.00-2122105.08%
TCOM240719C000850002024-06-14 2:39PM EDT85.000.050.000.750.00--7123.73%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TCOM240719P000400002024-06-21 3:40PM EDT40.000.100.000.20+0.10-5049.71%
TCOM240719P000450002024-06-21 3:40PM EDT45.000.450.400.50+0.11+32.35%1619533.55%
TCOM240719P000500002024-06-21 3:28PM EDT50.002.602.352.55+1.05+67.74%382,13330.40%
TCOM240719P000550002024-06-21 10:45AM EDT55.006.306.506.80+1.18+23.05%1654733.30%
TCOM240719P000600002024-06-18 12:33PM EDT60.0010.009.8012.300.00-1471.14%
TCOM240719P000650002024-05-21 9:51AM EDT65.009.9012.7016.900.00-2069.92%