Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM241220C00030000 | 2024-09-30 1:17PM EDT | 30.00 | 30.10 | 26.20 | 30.20 | 0.00 | - | 1 | 1 | 82.81% |
| TCOM241220C00035000 | 2024-08-20 9:38AM EDT | 35.00 | 8.40 | 12.60 | 15.20 | 0.00 | - | 12 | 14 | 0.00% |
| TCOM241220C00040000 | 2024-10-04 9:30AM EDT | 40.00 | 32.15 | 18.10 | 19.20 | 0.00 | - | 1 | 27 | 66.94% |
| TCOM241220C00041000 | 2024-10-15 10:15AM EDT | 41.00 | 19.73 | 17.00 | 17.90 | -2.67 | -11.92% | 1 | 22 | 57.52% |
| TCOM241220C00042000 | 2024-08-26 3:22PM EDT | 42.00 | 4.10 | 10.00 | 10.30 | 0.00 | - | 33 | 61 | 0.00% |
| TCOM241220C00043000 | 2024-10-15 3:17PM EDT | 43.00 | 15.62 | 15.40 | 15.90 | +4.96 | +46.53% | 6 | 37 | 56.64% |
| TCOM241220C00044000 | 2024-09-30 9:52AM EDT | 44.00 | 19.65 | 14.50 | 15.00 | 0.00 | - | 1 | 44 | 55.66% |
| TCOM241220C00045000 | 2024-10-15 9:30AM EDT | 45.00 | 14.72 | 13.60 | 14.10 | -3.98 | -21.28% | 32 | 169 | 54.39% |
| TCOM241220C00046000 | 2024-10-04 1:12PM EDT | 46.00 | 22.85 | 12.00 | 13.10 | 0.00 | - | 1 | 115 | 55.76% |
| TCOM241220C00047000 | 2024-09-30 11:35AM EDT | 47.00 | 15.34 | 10.40 | 13.30 | 0.00 | - | 1 | 353 | 70.95% |
| TCOM241220C00048000 | 2024-10-15 3:26PM EDT | 48.00 | 11.40 | 11.10 | 11.50 | +1.59 | +16.21% | 1 | 2,153 | 51.90% |
| TCOM241220C00049000 | 2024-10-10 10:05AM EDT | 49.00 | 10.50 | 10.00 | 11.80 | -6.60 | -38.60% | 1 | 1,680 | 57.01% |
| TCOM241220C00050000 | 2024-10-15 2:15PM EDT | 50.00 | 10.00 | 9.50 | 9.90 | -5.28 | -34.55% | 13 | 135 | 50.29% |
| TCOM241220C00055000 | 2024-10-15 10:00AM EDT | 55.00 | 7.50 | 6.20 | 6.40 | -4.03 | -34.95% | 619 | 3,240 | 49.15% |
| TCOM241220C00060000 | 2024-10-15 3:53PM EDT | 60.00 | 3.90 | 3.70 | 3.90 | -3.80 | -49.35% | 14 | 1,270 | 47.93% |
| TCOM241220C00065000 | 2024-10-15 12:01PM EDT | 65.00 | 2.65 | 2.20 | 2.70 | -2.25 | -45.92% | 70 | 367 | 52.47% |
| TCOM241220C00070000 | 2024-10-15 10:45AM EDT | 70.00 | 1.70 | 1.35 | 1.45 | -1.80 | -51.43% | 8 | 371 | 50.32% |
| TCOM241220C00075000 | 2024-10-11 3:58PM EDT | 75.00 | 2.95 | 0.80 | 1.00 | 0.00 | - | 2 | 1,162 | 51.90% |
| TCOM241220C00080000 | 2024-10-15 11:38AM EDT | 80.00 | 0.70 | 0.45 | 0.70 | -1.45 | -67.44% | 30 | 571 | 53.66% |
| TCOM241220C00085000 | 2024-10-14 12:02PM EDT | 85.00 | 1.05 | 0.25 | 0.55 | 0.00 | - | 300 | 691 | 56.06% |
| TCOM241220C00090000 | 2024-10-14 11:29AM EDT | 90.00 | 0.85 | 0.15 | 0.45 | 0.00 | - | 3 | 30 | 58.89% |
| TCOM241220C00095000 | 2024-10-08 9:30AM EDT | 95.00 | 1.10 | 0.05 | 0.70 | 0.00 | - | - | 1 | 67.19% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM241220P00025000 | 2024-07-31 2:53PM EDT | 25.00 | 0.27 | 0.00 | 1.45 | 0.00 | - | - | 1 | 136.47% |
| TCOM241220P00030000 | 2024-09-16 11:26AM EDT | 30.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 8 | 17 | 100.20% |
| TCOM241220P00035000 | 2024-09-04 1:33PM EDT | 35.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 842 | 75.88% |
| TCOM241220P00040000 | 2024-09-27 10:37AM EDT | 40.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 41 | 229 | 58.89% |
| TCOM241220P00041000 | 2024-10-04 1:38PM EDT | 41.00 | 0.25 | 0.05 | 0.30 | +0.05 | +25.00% | 10 | 431 | 52.93% |
| TCOM241220P00042000 | 2024-10-08 10:01AM EDT | 42.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 10 | 3,535 | 53.37% |
| TCOM241220P00043000 | 2024-10-15 3:17PM EDT | 43.00 | 0.27 | 0.20 | 0.35 | -0.05 | -15.62% | 6 | 2,867 | 48.63% |
| TCOM241220P00044000 | 2024-10-10 10:07AM EDT | 44.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 2 | 308 | 47.17% |
| TCOM241220P00045000 | 2024-10-08 2:32PM EDT | 45.00 | 0.45 | 0.30 | 0.50 | 0.00 | - | 4 | 1,803 | 46.88% |
| TCOM241220P00046000 | 2024-10-15 1:04PM EDT | 46.00 | 0.50 | 0.20 | 0.60 | -0.05 | -9.09% | 128 | 398 | 46.09% |
| TCOM241220P00047000 | 2024-10-15 12:54PM EDT | 47.00 | 0.60 | 0.50 | 0.75 | +0.05 | +9.09% | 150 | 1,132 | 46.05% |
| TCOM241220P00048000 | 2024-10-08 1:19PM EDT | 48.00 | 0.70 | 0.65 | 0.90 | 0.00 | - | 2 | 291 | 45.51% |
| TCOM241220P00049000 | 2024-10-08 11:38AM EDT | 49.00 | 0.80 | 0.85 | 1.05 | 0.00 | - | 1 | 511 | 44.61% |
| TCOM241220P00050000 | 2024-10-15 12:52PM EDT | 50.00 | 1.00 | 1.05 | 1.25 | +0.40 | +66.67% | 11 | 571 | 44.14% |
| TCOM241220P00055000 | 2024-10-15 12:23PM EDT | 55.00 | 2.50 | 2.65 | 2.85 | +0.95 | +61.29% | 46 | 2,456 | 43.43% |
| TCOM241220P00060000 | 2024-10-15 12:18PM EDT | 60.00 | 4.90 | 5.10 | 5.50 | +2.05 | +71.93% | 18 | 329 | 44.09% |
| TCOM241220P00065000 | 2024-10-15 11:03AM EDT | 65.00 | 7.90 | 7.00 | 8.90 | +2.50 | +46.30% | 15 | 260 | 43.77% |
| TCOM241220P00070000 | 2024-10-11 10:50AM EDT | 70.00 | 8.50 | 10.90 | 13.10 | 0.00 | - | 8 | 356 | 45.70% |
© 2024 Yahoo. All rights reserved.