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 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TCOM260116C000200002024-03-22 10:02AM EDT20.0028.0028.0033.000.00-5578.17%
TCOM260116C000250002024-04-04 11:07AM EDT25.0027.0029.0034.000.00-202091.31%
TCOM260116C000300002024-02-22 3:34PM EDT30.0020.0019.2020.700.00-71127.91%
TCOM260116C000330002024-02-06 12:11PM EDT33.0013.5015.9019.000.00-3335.91%
TCOM260116C000350002024-05-21 9:42AM EDT35.0026.1917.6022.300.00-635250.88%
TCOM260116C000370002024-04-11 2:30PM EDT37.0020.0022.0023.300.00-502371.68%
TCOM260116C000400002024-06-12 1:52PM EDT40.0017.5016.3019.000.00-17653.23%
TCOM260116C000420002024-05-29 11:17AM EDT42.0016.7015.1016.800.00-1253.82%
TCOM260116C000450002024-06-07 11:36AM EDT45.0015.3613.4016.300.00-37851.14%
TCOM260116C000470002024-06-11 11:38AM EDT47.0013.6012.3013.500.00-31348.99%
TCOM260116C000500002024-05-28 11:00AM EDT50.0013.5010.8012.200.00-110248.58%
TCOM260116C000550002024-05-15 11:02AM EDT55.0013.508.709.800.00-13946.06%
TCOM260116C000600002024-05-21 9:42AM EDT60.0012.006.908.200.00-31745.69%
TCOM260116C000700002024-06-14 9:33AM EDT70.004.454.405.40-0.65-12.75%51243.73%
TCOM260116C000800002024-05-16 10:40AM EDT80.006.002.755.400.00-1450.81%
PutsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TCOM260116P000200002024-02-26 11:07AM EDT20.000.690.551.100.00-435553.76%
TCOM260116P000250002024-02-26 11:07AM EDT25.001.291.201.750.00-47850.17%
TCOM260116P000280002023-09-13 9:43AM EDT28.003.602.004.900.00--660.19%
TCOM260116P000300002024-06-14 2:47PM EDT30.002.001.202.00+0.45+29.03%42686544.04%
TCOM260116P000330002024-02-13 10:54AM EDT33.004.233.103.900.00-255050.87%
TCOM260116P000350002024-05-28 12:17PM EDT35.002.201.603.100.00-210241.41%
TCOM260116P000370002024-06-13 10:33AM EDT37.003.102.753.600.00-117540.25%
TCOM260116P000400002024-06-03 12:32PM EDT40.003.903.704.500.00-210838.83%
TCOM260116P000420002024-05-23 9:30AM EDT42.004.734.205.100.00--137.57%
TCOM260116P000500002024-06-14 12:42PM EDT50.008.107.608.40+0.60+8.00%606434.13%
TCOM260116P000550002024-05-15 9:41AM EDT55.009.578.6012.800.00--139.21%
TCOM260116P000700002024-06-06 9:31AM EDT70.0019.3520.3023.500.00-1536.78%