Canada markets close in 6 hours 16 minutes

Trip.com Group Limited (TCOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
50.04-0.64 (-1.26%)
As of 09:44AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TCOM240621C000250002024-04-23 2:50PM EDT25.0025.700.000.000.00-60220.00%
TCOM240621C000280002023-09-01 9:41AM EDT28.0014.309.509.800.00-120.00%
TCOM240621C000300002024-05-15 9:30AM EDT30.0025.970.000.000.00-110.00%
TCOM240621C000310002023-12-01 12:26PM EDT31.005.876.907.100.00-670.00%
TCOM240621C000320002024-02-23 11:17AM EDT32.0015.7012.2015.700.00-4890.00%
TCOM240621C000330002024-06-05 11:26AM EDT33.0018.300.000.000.00-10340.00%
TCOM240621C000340002024-04-17 3:31PM EDT34.0014.6521.4024.900.00-199573.93%
TCOM240621C000350002024-04-30 12:09PM EDT35.0014.2015.3019.500.00-5218310.06%
TCOM240621C000360002024-05-22 12:53PM EDT36.0018.350.000.000.00-51300.00%
TCOM240621C000370002024-06-06 10:27AM EDT37.0015.650.000.000.00-43360.00%
TCOM240621C000380002024-05-21 9:30AM EDT38.0017.500.000.000.00-12110.00%
TCOM240621C000390002024-06-11 9:33AM EDT39.0013.030.000.000.00-24400.00%
TCOM240621C000400002024-06-07 11:08AM EDT40.0011.450.000.000.00-21330.00%
TCOM240621C000410002024-05-23 3:32PM EDT41.0011.420.000.000.00-51320.00%
TCOM240621C000420002024-06-12 12:11PM EDT42.008.900.000.000.00-28430.00%
TCOM240621C000430002024-06-10 1:20PM EDT43.008.850.000.000.00-23950.00%
TCOM240621C000450002024-06-13 9:40AM EDT45.005.900.000.000.00-53,4520.00%
TCOM240621C000500002024-06-13 1:20PM EDT50.001.300.000.000.00-524,5470.00%
TCOM240621C000550002024-06-13 10:27AM EDT55.000.060.000.000.00-222,18012.50%
TCOM240621C000600002024-06-13 10:26AM EDT60.000.040.000.000.00-12,22925.00%
TCOM240621C000650002024-06-05 3:35PM EDT65.000.100.000.000.00-246950.00%
TCOM240621C000700002024-06-03 12:38PM EDT70.000.050.000.000.00-29852350.00%
TCOM240621C000750002024-06-03 9:44AM EDT75.000.050.000.000.00-1017250.00%
TCOM240621C000800002024-05-31 9:30AM EDT80.000.010.000.000.00-101050.00%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TCOM240621P000200002024-04-01 9:39AM EDT20.000.050.001.250.00--2425.78%
TCOM240621P000230002023-12-05 11:07AM EDT23.000.400.000.750.00-13328.13%
TCOM240621P000250002024-05-22 12:15PM EDT25.000.050.000.000.00-29750.00%
TCOM240621P000260002023-12-07 3:34PM EDT26.000.750.002.350.00-121378.13%
TCOM240621P000280002024-01-29 10:45AM EDT28.000.450.000.750.00-100178255.08%
TCOM240621P000290002024-04-01 9:39AM EDT29.000.050.001.700.00-5110297.07%
TCOM240621P000300002024-05-20 12:25PM EDT30.000.140.000.000.00-72,31950.00%
TCOM240621P000310002024-05-08 12:49PM EDT31.000.050.000.750.00-1273216.99%
TCOM240621P000320002024-05-14 3:11PM EDT32.000.050.002.150.00-1290272.46%
TCOM240621P000330002024-05-16 11:58AM EDT33.000.050.000.000.00-1291950.00%
TCOM240621P000340002024-05-14 1:51PM EDT34.000.050.000.100.00-20198125.00%
TCOM240621P000350002024-05-30 9:30AM EDT35.000.010.000.000.00-72,67950.00%
TCOM240621P000360002024-05-23 3:32PM EDT36.000.050.000.000.00-367950.00%
TCOM240621P000370002024-05-20 11:40AM EDT37.000.050.000.000.00-102,50250.00%
TCOM240621P000380002024-05-23 9:30AM EDT38.000.050.000.000.00-475350.00%
TCOM240621P000390002024-05-28 9:37AM EDT39.000.050.000.000.00-112650.00%
TCOM240621P000400002024-06-10 2:59PM EDT40.000.070.000.000.00-31,13725.00%
TCOM240621P000410002024-05-22 10:34AM EDT41.000.050.000.000.00-425325.00%
TCOM240621P000420002024-05-20 11:42AM EDT42.000.100.000.000.00-132625.00%
TCOM240621P000430002024-05-24 9:59AM EDT43.000.050.000.000.00-160325.00%
TCOM240621P000450002024-06-13 12:47PM EDT45.000.010.000.000.00-62,65612.50%
TCOM240621P000500002024-06-13 2:32PM EDT50.000.650.000.000.00-3023,8970.20%
TCOM240621P000550002024-06-13 10:03AM EDT55.004.350.000.000.00-21,0990.00%
TCOM240621P000600002024-06-04 9:30AM EDT60.0010.100.000.000.00-4560.00%
TCOM240621P000650002024-05-23 10:31AM EDT65.0012.700.000.000.00-100.00%