Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM250321C00030000 | 2024-08-22 11:32AM EDT | 30.00 | 14.10 | 18.80 | 20.90 | 0.00 | - | - | 1 | 0.00% |
| TCOM250321C00035000 | 2024-09-27 3:34PM EDT | 35.00 | 27.00 | 28.80 | 32.80 | 0.00 | - | 1 | 0 | 72.12% |
| TCOM250321C00038000 | 2024-08-09 11:55AM EDT | 38.00 | 7.50 | 11.60 | 12.90 | 0.00 | - | - | 35 | 0.00% |
| TCOM250321C00039000 | 2024-08-07 12:17PM EDT | 39.00 | 6.60 | 10.40 | 11.40 | 0.00 | - | - | 1 | 0.00% |
| TCOM250321C00040000 | 2024-10-03 11:57AM EDT | 40.00 | 26.10 | 25.90 | 27.10 | +4.00 | +18.10% | 1 | 67 | 68.73% |
| TCOM250321C00041000 | 2024-08-12 3:40PM EDT | 41.00 | 6.00 | 9.00 | 9.30 | 0.00 | - | 1 | 3 | 0.00% |
| TCOM250321C00042000 | 2024-10-02 2:53PM EDT | 42.00 | 25.55 | 23.60 | 25.90 | 0.00 | - | 2 | 67 | 66.36% |
| TCOM250321C00043000 | 2024-08-28 11:05AM EDT | 43.00 | 7.80 | 17.90 | 19.80 | 0.00 | - | 3 | 5 | 0.00% |
| TCOM250321C00044000 | 2024-09-05 3:08PM EDT | 44.00 | 7.67 | 22.40 | 23.40 | 0.00 | - | 5 | 6 | 62.72% |
| TCOM250321C00045000 | 2024-10-02 10:51AM EDT | 45.00 | 22.00 | 21.60 | 22.20 | 0.00 | - | 4 | 27 | 60.14% |
| TCOM250321C00046000 | 2024-09-26 10:05AM EDT | 46.00 | 12.10 | 20.90 | 21.30 | 0.00 | - | 2 | 0 | 59.58% |
| TCOM250321C00048000 | 2024-09-30 12:11PM EDT | 48.00 | 14.80 | 19.20 | 20.20 | 0.00 | - | 1 | 26 | 59.91% |
| TCOM250321C00049000 | 2024-10-01 1:24PM EDT | 49.00 | 14.85 | 18.50 | 19.40 | 0.00 | - | 1 | 8 | 59.42% |
| TCOM250321C00050000 | 2024-09-27 9:55AM EDT | 50.00 | 13.22 | 17.80 | 18.40 | 0.00 | - | 1 | 11 | 58.01% |
| TCOM250321C00055000 | 2024-10-03 11:52AM EDT | 55.00 | 14.50 | 14.20 | 14.60 | +3.50 | +31.82% | 1 | 108 | 54.18% |
| TCOM250321C00060000 | 2024-10-02 9:30AM EDT | 60.00 | 11.30 | 11.30 | 11.60 | 0.00 | - | 18 | 311 | 53.03% |
| TCOM250321C00065000 | 2024-10-02 12:23PM EDT | 65.00 | 9.15 | 8.80 | 9.10 | -0.15 | -1.61% | 3 | 187 | 52.03% |
| TCOM250321C00070000 | 2024-10-02 1:33PM EDT | 70.00 | 7.40 | 6.90 | 7.20 | 0.00 | - | 145 | 122 | 52.10% |
| TCOM250321C00075000 | 2024-10-03 10:59AM EDT | 75.00 | 5.52 | 5.30 | 5.70 | +1.92 | +53.33% | 2 | 63 | 52.06% |
| TCOM250321C00080000 | 2024-10-01 12:51PM EDT | 80.00 | 2.55 | 4.10 | 4.50 | 0.00 | - | 8 | 4 | 52.25% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM250321P00030000 | 2024-08-20 12:47PM EDT | 30.00 | 0.70 | 0.10 | 1.95 | 0.00 | - | 442 | 347 | 83.94% |
| TCOM250321P00035000 | 2024-09-26 1:57PM EDT | 35.00 | 0.38 | 0.05 | 1.50 | 0.00 | - | 2 | 1 | 64.70% |
| TCOM250321P00037000 | 2024-08-28 3:29PM EDT | 37.00 | 1.25 | 0.05 | 1.25 | 0.00 | - | 1 | 17 | 57.25% |
| TCOM250321P00039000 | 2024-09-26 12:21PM EDT | 39.00 | 0.55 | 0.15 | 1.85 | 0.00 | - | 3 | 51 | 59.03% |
| TCOM250321P00040000 | 2024-09-27 9:33AM EDT | 40.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 1 | 297 | 51.51% |
| TCOM250321P00041000 | 2024-09-27 9:30AM EDT | 41.00 | 1.14 | 0.00 | 0.80 | 0.00 | - | 1 | 6 | 51.10% |
| TCOM250321P00042000 | 2024-09-27 11:04AM EDT | 42.00 | 0.62 | 0.60 | 1.15 | 0.00 | - | 1 | 4 | 50.15% |
| TCOM250321P00044000 | 2024-09-24 11:19AM EDT | 44.00 | 1.70 | 0.85 | 1.20 | 0.00 | - | 1 | 2 | 50.37% |
| TCOM250321P00045000 | 2024-09-24 9:38AM EDT | 45.00 | 2.00 | 1.05 | 1.20 | 0.00 | - | - | 6 | 48.15% |
| TCOM250321P00046000 | 2024-10-03 11:02AM EDT | 46.00 | 1.34 | 1.20 | 1.70 | -2.36 | -63.78% | 1 | 50 | 51.71% |
| TCOM250321P00048000 | 2024-10-02 1:49PM EDT | 48.00 | 1.52 | 1.55 | 1.85 | 0.00 | - | 5 | 5 | 48.61% |
| TCOM250321P00049000 | 2024-10-02 12:14PM EDT | 49.00 | 1.75 | 1.75 | 1.95 | 0.00 | - | 10 | 50 | 47.27% |
| TCOM250321P00050000 | 2024-10-02 9:30AM EDT | 50.00 | 1.70 | 1.95 | 2.25 | 0.00 | - | 1 | 16 | 47.68% |
| TCOM250321P00055000 | 2024-10-03 12:23PM EDT | 55.00 | 3.40 | 3.30 | 3.60 | -0.71 | -17.27% | 150 | 92 | 46.01% |
| TCOM250321P00060000 | 2024-09-30 11:00AM EDT | 60.00 | 5.33 | 5.30 | 5.60 | -0.67 | -11.17% | 2 | 54 | 45.56% |
| TCOM250321P00065000 | 2024-09-27 2:55PM EDT | 65.00 | 7.92 | 7.70 | 8.00 | -0.38 | -4.58% | 2 | 100 | 44.46% |
© 2024 Yahoo. All rights reserved.