Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM260116C00020000 | 2024-03-22 10:02AM EDT | 20.00 | 28.00 | 28.00 | 33.00 | 0.00 | - | 5 | 5 | 120.83% |
| TCOM260116C00025000 | 2024-04-04 11:07AM EDT | 25.00 | 27.00 | 29.00 | 34.00 | 0.00 | - | 20 | 20 | 148.06% |
| TCOM260116C00030000 | 2024-07-26 12:18PM EDT | 30.00 | 17.61 | 16.60 | 19.30 | -4.39 | -19.95% | 1 | 13 | 57.26% |
| TCOM260116C00033000 | 2024-02-06 12:11PM EDT | 33.00 | 13.50 | 15.90 | 17.10 | 0.00 | - | 3 | 3 | 58.41% |
| TCOM260116C00035000 | 2024-07-26 10:52AM EDT | 35.00 | 13.60 | 13.30 | 16.00 | -1.87 | -12.09% | 1 | 353 | 53.35% |
| TCOM260116C00037000 | 2024-04-11 2:30PM EDT | 37.00 | 20.00 | 22.00 | 23.30 | 0.00 | - | 50 | 23 | 106.29% |
| TCOM260116C00040000 | 2024-07-26 10:52AM EDT | 40.00 | 10.80 | 10.30 | 12.80 | -0.70 | -6.09% | 5 | 78 | 55.73% |
| TCOM260116C00042000 | 2024-05-29 11:17AM EDT | 42.00 | 16.70 | 12.80 | 15.10 | 0.00 | - | 1 | 2 | 65.82% |
| TCOM260116C00045000 | 2024-06-25 10:22AM EDT | 45.00 | 13.00 | 8.70 | 9.30 | 0.00 | - | 1 | 75 | 47.84% |
| TCOM260116C00047000 | 2024-07-24 3:55PM EDT | 47.00 | 8.83 | 7.10 | 7.90 | 0.00 | - | 2 | 15 | 44.45% |
| TCOM260116C00050000 | 2024-07-19 10:29AM EDT | 50.00 | 7.70 | 6.00 | 6.80 | 0.00 | - | 1 | 103 | 43.74% |
| TCOM260116C00055000 | 2024-07-15 12:39PM EDT | 55.00 | 7.50 | 4.50 | 5.20 | 0.00 | - | 2 | 40 | 42.43% |
| TCOM260116C00060000 | 2024-07-25 11:22AM EDT | 60.00 | 4.00 | 3.30 | 4.00 | 0.00 | - | 1 | 28 | 41.69% |
| TCOM260116C00070000 | 2024-07-25 11:23AM EDT | 70.00 | 2.30 | 1.80 | 2.45 | 0.00 | - | 19 | 22 | 41.24% |
| TCOM260116C00080000 | 2024-07-15 10:34AM EDT | 80.00 | 2.25 | 0.90 | 1.60 | 0.00 | - | 2 | 5 | 41.64% |
| TCOM260116C00085000 | 2024-07-12 10:36AM EDT | 85.00 | 2.27 | 0.65 | 1.35 | 0.00 | - | 1 | 14 | 42.21% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM260116P00020000 | 2024-02-26 11:07AM EDT | 20.00 | 0.69 | 0.60 | 2.35 | 0.00 | - | 4 | 355 | 59.38% |
| TCOM260116P00025000 | 2024-02-26 11:07AM EDT | 25.00 | 1.29 | 1.25 | 1.85 | 0.00 | - | 4 | 78 | 49.19% |
| TCOM260116P00028000 | 2024-06-21 3:44PM EDT | 28.00 | 1.60 | 0.85 | 1.70 | 0.00 | - | 6 | 6 | 40.26% |
| TCOM260116P00030000 | 2024-07-26 3:57PM EDT | 30.00 | 2.00 | 1.80 | 2.40 | +0.05 | +2.56% | 2 | 1,296 | 41.32% |
| TCOM260116P00033000 | 2024-02-13 10:54AM EDT | 33.00 | 4.23 | 3.10 | 3.90 | 0.00 | - | 25 | 50 | 44.24% |
| TCOM260116P00035000 | 2024-05-28 12:17PM EDT | 35.00 | 2.20 | 2.50 | 3.10 | 0.00 | - | 2 | 102 | 34.25% |
| TCOM260116P00037000 | 2024-06-13 10:33AM EDT | 37.00 | 3.10 | 2.55 | 3.30 | 0.00 | - | 1 | 175 | 30.77% |
| TCOM260116P00040000 | 2024-07-05 10:23AM EDT | 40.00 | 3.90 | 4.90 | 5.50 | 0.00 | - | 4 | 104 | 35.19% |
| TCOM260116P00042000 | 2024-05-23 9:30AM EDT | 42.00 | 4.73 | 4.40 | 5.30 | 0.00 | - | - | 1 | 28.93% |
| TCOM260116P00050000 | 2024-06-14 12:42PM EDT | 50.00 | 8.10 | 7.10 | 8.80 | 0.00 | - | 60 | 64 | 21.13% |
| TCOM260116P00055000 | 2024-05-15 9:41AM EDT | 55.00 | 9.57 | 8.60 | 12.80 | 0.00 | - | - | 1 | 20.90% |
| TCOM260116P00070000 | 2024-07-12 9:34AM EDT | 70.00 | 20.15 | 24.00 | 29.00 | 0.00 | - | 1 | 16 | 40.69% |
© 2024 Yahoo. All rights reserved.