Canada markets open in 2 hours 12 minutes

Trip.com Group Limited (TCOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
49.95-0.29 (-0.58%)
At close: 04:00PM EDT
50.30 +0.35 (+0.70%)
Pre-Market: 04:34AM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TCOM240621C000250002024-04-23 2:50PM EDT25.0025.700.000.000.00-60220.00%
TCOM240621C000280002023-09-01 9:41AM EDT28.0014.309.509.800.00-120.00%
TCOM240621C000300002024-05-15 9:30AM EDT30.0025.9719.0021.400.00-11419.53%
TCOM240621C000310002023-12-01 12:26PM EDT31.005.876.907.100.00-670.00%
TCOM240621C000320002024-02-23 11:17AM EDT32.0015.7012.2015.700.00-4890.00%
TCOM240621C000330002024-06-05 11:26AM EDT33.0018.300.000.000.00-10340.00%
TCOM240621C000340002024-04-17 3:31PM EDT34.0014.6521.4024.900.00-1991,155.08%
TCOM240621C000350002024-06-17 12:42PM EDT35.0014.800.000.000.00-12170.00%
TCOM240621C000360002024-06-18 3:57PM EDT36.0014.140.000.000.00-511070.00%
TCOM240621C000370002024-06-06 10:27AM EDT37.0015.650.000.000.00-43360.00%
TCOM240621C000380002024-05-21 9:30AM EDT38.0017.500.000.000.00-12110.00%
TCOM240621C000390002024-06-18 11:40AM EDT39.0010.680.000.000.00-24380.00%
TCOM240621C000400002024-06-17 12:33PM EDT40.009.900.000.000.00-61270.00%
TCOM240621C000410002024-06-14 11:54AM EDT41.009.500.000.000.00-21320.00%
TCOM240621C000420002024-06-18 1:58PM EDT42.008.100.000.000.00-18370.00%
TCOM240621C000430002024-06-17 3:48PM EDT43.007.270.000.000.00-43910.00%
TCOM240621C000450002024-06-18 12:59PM EDT45.005.300.000.000.00-23,4470.00%
TCOM240621C000500002024-06-18 3:50PM EDT50.000.510.000.000.00-424,4250.78%
TCOM240621C000550002024-06-17 12:47PM EDT55.000.050.000.000.00-482,13825.00%
TCOM240621C000600002024-06-18 2:14PM EDT60.000.030.000.000.00-22,22650.00%
TCOM240621C000650002024-06-05 3:35PM EDT65.000.100.000.000.00-246950.00%
TCOM240621C000700002024-06-03 12:38PM EDT70.000.050.000.000.00-29852350.00%
TCOM240621C000750002024-06-03 9:44AM EDT75.000.050.000.000.00-1017250.00%
TCOM240621C000800002024-05-31 9:30AM EDT80.000.010.000.000.00-101050.00%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TCOM240621P000200002024-04-01 9:39AM EDT20.000.050.001.250.00--2850.78%
TCOM240621P000230002023-12-05 11:07AM EDT23.000.400.000.750.00-13655.47%
TCOM240621P000250002024-05-22 12:15PM EDT25.000.050.000.000.00-29750.00%
TCOM240621P000260002023-12-07 3:34PM EDT26.000.750.002.350.00-121755.08%
TCOM240621P000280002024-01-29 10:45AM EDT28.000.450.000.750.00-100178508.98%
TCOM240621P000290002024-04-01 9:39AM EDT29.000.050.001.700.00-5110592.58%
TCOM240621P000300002024-05-20 12:25PM EDT30.000.140.000.750.00-72,319457.42%
TCOM240621P000310002024-05-08 12:49PM EDT31.000.050.000.750.00-1273432.81%
TCOM240621P000320002024-05-14 3:11PM EDT32.000.050.002.150.00-1290543.56%
TCOM240621P000330002024-05-16 11:58AM EDT33.000.050.000.050.00-12919240.63%
TCOM240621P000340002024-05-14 1:51PM EDT34.000.050.000.100.00-20198248.44%
TCOM240621P000350002024-05-30 9:30AM EDT35.000.010.000.000.00-72,67950.00%
TCOM240621P000360002024-05-23 3:32PM EDT36.000.050.000.000.00-367950.00%
TCOM240621P000370002024-05-20 11:40AM EDT37.000.050.000.050.00-102,502181.25%
TCOM240621P000380002024-05-23 9:30AM EDT38.000.050.000.000.00-475350.00%
TCOM240621P000390002024-05-28 9:37AM EDT39.000.050.000.000.00-112650.00%
TCOM240621P000400002024-06-17 11:15AM EDT40.000.040.000.000.00-21,13750.00%
TCOM240621P000410002024-05-22 10:34AM EDT41.000.050.000.000.00-425350.00%
TCOM240621P000420002024-05-20 11:42AM EDT42.000.100.000.750.00-1326195.70%
TCOM240621P000430002024-05-24 9:59AM EDT43.000.050.000.000.00-160350.00%
TCOM240621P000450002024-06-18 1:27PM EDT45.000.030.000.000.00-13,63725.00%
TCOM240621P000500002024-06-18 3:50PM EDT50.000.700.000.000.00-1733,4230.00%
TCOM240621P000550002024-06-18 3:59PM EDT55.005.150.000.000.00-101,0440.00%
TCOM240621P000600002024-06-04 9:30AM EDT60.0010.100.000.000.00-4560.00%
TCOM240621P000650002024-05-23 10:31AM EDT65.0012.700.000.000.00-100.00%