Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM241018C00040000 | 2024-10-08 9:33AM EDT | 2024-10-18 | 22.56 | 23.80 | 27.10 | 0.00 | - | 72 | 46 | 227.15% |
| TCOM241115C00040000 | 2024-10-07 12:34PM EDT | 2024-11-15 | 27.90 | 23.20 | 27.30 | 0.00 | - | 7 | 6 | 89.06% |
| TCOM241220C00040000 | 2024-10-04 9:30AM EDT | 2024-12-20 | 32.15 | 23.50 | 27.60 | 0.00 | - | 1 | 27 | 75.34% |
| TCOM250117C00040000 | 2024-10-02 3:15PM EDT | 2025-01-17 | 26.90 | 23.70 | 28.00 | 0.00 | - | 1 | 358 | 71.29% |
| TCOM250321C00040000 | 2024-10-04 10:41AM EDT | 2025-03-21 | 30.00 | 24.70 | 28.30 | 0.00 | - | 2 | 65 | 65.77% |
| TCOM250620C00040000 | 2024-10-04 9:59AM EDT | 2025-06-20 | 25.90 | 26.80 | 27.90 | -4.40 | -14.52% | 2 | 93 | 61.35% |
| TCOM250718C00040000 | 2024-10-08 9:42AM EDT | 2025-07-18 | 26.20 | 25.90 | 28.50 | 0.00 | - | 10 | 56 | 56.81% |
| TCOM260116C00040000 | 2024-10-04 11:20AM EDT | 2026-01-16 | 29.40 | 28.50 | 30.00 | -4.10 | -12.24% | 1 | 91 | 57.67% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM241018P00040000 | 2024-10-03 1:59PM EDT | 2024-10-18 | 0.18 | 0.00 | 0.65 | 0.00 | - | 4 | 618 | 215.04% |
| TCOM241220P00040000 | 2024-09-27 10:37AM EDT | 2024-12-20 | 0.29 | 0.00 | 1.45 | 0.00 | - | 41 | 229 | 81.69% |
| TCOM250117P00040000 | 2024-10-07 1:47PM EDT | 2025-01-17 | 0.40 | 0.05 | 0.65 | 0.00 | - | 1 | 1,377 | 58.40% |
| TCOM250321P00040000 | 2024-09-27 9:33AM EDT | 2025-03-21 | 0.50 | 0.10 | 1.90 | 0.00 | - | 1 | 297 | 58.69% |
| TCOM250620P00040000 | 2024-10-08 9:56AM EDT | 2025-06-20 | 1.10 | 0.75 | 1.25 | 0.00 | - | 2 | 1,162 | 50.05% |
| TCOM250718P00040000 | 2024-10-04 9:46AM EDT | 2025-07-18 | 1.25 | 0.90 | 1.55 | 0.00 | - | 1 | 134 | 50.75% |
| TCOM260116P00040000 | 2024-10-03 2:05PM EDT | 2026-01-16 | 2.65 | 1.65 | 2.40 | 0.00 | - | 2 | 109 | 45.90% |
| TCOM270115P00040000 | 2024-10-03 1:43PM EDT | 2027-01-15 | 3.32 | 1.00 | 3.90 | 0.00 | - | - | 1 | 41.68% |
© 2024 Yahoo. All rights reserved.