Canada markets closed

Trip.com Group Limited (TCOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
50.27-0.41 (-0.81%)
At close: 04:00PM EDT
50.50 +0.23 (+0.46%)
After hours: 07:53PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TCOM250117C000130002023-06-08 2:22PM EDT13.0024.4020.5023.600.00--00.00%
TCOM250117C000150002024-04-08 1:30PM EDT15.0034.4036.8040.900.00-35182.37%
TCOM250117C000180002024-01-08 2:42PM EDT18.0020.9820.1023.800.00-440.00%
TCOM250117C000200002024-05-01 3:15PM EDT20.0030.0329.7034.500.00-1515111.11%
TCOM250117C000230002024-05-01 3:28PM EDT23.0027.1326.9031.500.00-5698.51%
TCOM250117C000250002024-06-14 9:30AM EDT25.0026.0024.0028.40+0.74+2.93%42471.63%
TCOM250117C000270002024-02-15 2:42PM EDT27.0016.1418.1019.800.00-5290.00%
TCOM250117C000300002024-05-30 9:58AM EDT30.0022.7819.4023.700.00-14261.79%
TCOM250117C000320002024-05-03 12:39PM EDT32.0022.3618.2023.000.00-102469.48%
TCOM250117C000350002024-05-31 3:27PM EDT35.0018.1015.7018.800.00-416455.84%
TCOM250117C000370002024-05-17 2:48PM EDT37.0021.7514.2016.100.00-173958.55%
TCOM250117C000400002024-06-06 10:27AM EDT40.0015.1012.8013.200.00-435250.17%
TCOM250117C000420002024-04-02 9:44AM EDT42.0011.4011.0013.300.00-114351.88%
TCOM250117C000450002024-06-10 2:39PM EDT45.0010.759.309.600.00-431145.65%
TCOM250117C000500002024-06-14 12:25PM EDT50.006.506.408.30-0.30-4.41%1689253.43%
TCOM250117C000550002024-06-12 10:09AM EDT55.004.704.304.500.00-3238941.03%
TCOM250117C000600002024-06-14 9:30AM EDT60.003.002.752.95-0.20-6.25%174140.00%
TCOM250117C000650002024-06-10 3:54PM EDT65.002.361.701.900.00-11339.40%
TCOM250117C000700002024-06-14 9:30AM EDT70.001.551.151.25-0.02-1.27%1,92530539.47%
TCOM250117C000750002024-05-21 9:35AM EDT75.002.000.650.800.00-1439.33%
TCOM250117C000800002024-05-22 12:24PM EDT80.001.200.400.550.00-4939.94%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TCOM250117P000130002023-12-05 3:47PM EDT13.000.150.000.300.00-11788.87%
TCOM250117P000150002023-11-29 2:48PM EDT15.000.200.000.950.00-13499.02%
TCOM250117P000180002024-05-17 1:54PM EDT18.000.100.000.300.00-2768.56%
TCOM250117P000200002024-01-18 12:19PM EDT20.000.450.001.550.00-2002,44986.67%
TCOM250117P000230002024-01-04 10:54AM EDT23.000.700.550.750.00-21171.88%
TCOM250117P000250002024-05-13 9:30AM EDT25.000.150.000.000.00-11,10025.00%
TCOM250117P000270002024-01-25 11:35AM EDT27.001.280.200.650.00-330853.42%
TCOM250117P000300002024-06-11 12:39PM EDT30.000.450.202.500.00-689862.89%
TCOM250117P000320002024-06-10 10:23AM EDT32.000.470.400.550.00-21,04843.63%
TCOM250117P000350002024-06-14 2:30PM EDT35.000.800.650.80+0.05+6.67%1,7009,09540.72%
TCOM250117P000370002024-05-09 11:35AM EDT37.001.000.901.050.00-281039.31%
TCOM250117P000400002024-05-16 3:31PM EDT40.001.251.401.600.00-11,02737.84%
TCOM250117P000420002024-05-24 11:31AM EDT42.001.681.902.100.00-139137.15%
TCOM250117P000450002024-06-13 1:34PM EDT45.002.802.802.950.00-154535.47%
TCOM250117P000500002024-06-14 2:34PM EDT50.004.844.704.90+0.24+5.22%270832.81%
TCOM250117P000550002024-06-10 10:24AM EDT55.007.007.507.800.00-20124131.62%
TCOM250117P000600002024-05-20 3:54PM EDT60.007.7010.9011.300.00-151529.71%
TCOM250117P000650002024-06-05 9:43AM EDT65.0014.9315.0015.600.00-11429.96%
TCOM250117P000700002024-05-03 11:21AM EDT70.0018.0016.7019.200.00-290.00%