Canada markets open in 32 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
50.12 +0.17 (+0.34%)
Pre-Market: 08:45AM EDT
In The Money
Show:ListStraddle
CallsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TCOM250620C000200002024-06-17 9:53AM EDT20.0031.460.000.000.00-400.00%
TCOM250620C000250002024-03-12 11:52AM EDT25.0021.4524.5029.500.00--270.19%
TCOM250620C000280002024-03-12 1:19PM EDT28.0019.6023.3027.000.00--272.93%
TCOM250620C000350002023-12-29 4:13PM EDT35.008.298.508.800.00-4130.00%
TCOM250620C000370002024-01-23 10:40AM EDT37.007.4011.5015.800.00-282744.68%
TCOM250620C000400002024-05-29 9:47AM EDT40.0015.660.000.000.00-1520.00%
TCOM250620C000420002024-05-21 9:30AM EDT42.0017.850.000.000.00-1440.00%
TCOM250620C000450002024-06-14 9:30AM EDT45.0011.800.000.000.00-1440.00%
TCOM250620C000470002024-02-08 10:50AM EDT47.005.007.107.700.00-1008031.69%
TCOM250620C000500002024-06-17 2:06PM EDT50.008.900.000.000.00-37090.05%
TCOM250620C000550002024-06-05 10:08AM EDT55.007.200.000.000.00-1693.13%
TCOM250620C000600002024-06-05 12:31PM EDT60.005.870.000.000.00-41863.13%
TCOM250620C000650002024-06-17 11:17AM EDT65.003.700.000.000.00-17,5006.25%
TCOM250620C000700002024-05-30 9:59AM EDT70.003.530.000.000.00-11706.25%
TCOM250620C000750002024-05-22 10:38AM EDT75.003.780.000.000.00--976.25%
TCOM250620C000800002024-05-22 9:37AM EDT80.003.400.000.000.00-1212.50%
PutsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TCOM250620P000200002023-08-28 12:10PM EDT20.001.251.101.250.00--2,25074.17%
TCOM250620P000250002023-11-07 2:12PM EDT25.002.151.852.300.00-5570.51%
TCOM250620P000280002024-01-25 1:07PM EDT28.002.100.951.350.00-10010050.34%
TCOM250620P000300002024-05-06 2:22PM EDT30.000.800.550.950.00-511442.99%
TCOM250620P000330002024-03-05 3:20PM EDT33.002.651.752.100.00-323848.35%
TCOM250620P000350002024-06-18 2:02PM EDT35.001.600.000.000.00-252036.25%
TCOM250620P000370002024-06-18 2:03PM EDT37.002.050.000.000.00-151386.25%
TCOM250620P000400002024-06-18 2:02PM EDT40.002.670.000.000.00-255276.25%
TCOM250620P000420002024-06-17 3:48PM EDT42.003.300.000.000.00-91033.13%
TCOM250620P000450002024-05-13 3:46PM EDT45.003.923.904.700.00-172236.60%
TCOM250620P000470002024-05-28 10:44AM EDT47.004.700.000.000.00-1961.56%
TCOM250620P000500002024-05-28 9:52AM EDT50.005.900.000.000.00-1390.00%
TCOM250620P000550002024-05-23 2:37PM EDT55.008.550.000.000.00-10510.00%
TCOM250620P000650002024-05-21 12:22PM EDT65.0013.400.000.000.00--100.00%
TCOM250620P000700002024-05-06 10:26AM EDT70.0018.0018.8020.000.00-240.00%