TCOM - Trip.com Group Limited
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM230616C00013000 | 2023-03-21 10:01AM EDT | 13.00 | 25.00 | 24.30 | 24.50 | 0.00 | - | 2 | 2 | 669.53% |
| TCOM230616C00016000 | 2023-04-10 9:54AM EDT | 16.00 | 22.00 | 16.30 | 16.90 | 0.00 | - | 1 | 1 | 0.00% |
| TCOM230616C00020000 | 2022-11-10 2:38PM EDT | 20.00 | 9.70 | 13.60 | 14.20 | 0.00 | - | 5 | 11 | 0.00% |
| TCOM230616C00021000 | 2022-10-24 11:17AM EDT | 21.00 | 3.90 | 8.20 | 8.90 | 0.00 | - | - | 1 | 0.00% |
| TCOM230616C00023000 | 2022-10-31 9:49AM EDT | 23.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 56 | 0.00% |
| TCOM230616C00024000 | 2023-06-06 2:53PM EDT | 24.00 | 11.15 | 10.70 | 10.90 | 0.00 | - | 2 | 27 | 0.00% |
| TCOM230616C00025000 | 2023-05-23 2:07PM EDT | 25.00 | 7.97 | 9.80 | 10.10 | 0.00 | - | 16 | 85 | 0.00% |
| TCOM230616C00026000 | 2023-05-23 2:00PM EDT | 26.00 | 7.05 | 8.70 | 9.10 | 0.00 | - | 9 | 12 | 0.00% |
| TCOM230616C00027000 | 2023-06-06 9:45AM EDT | 27.00 | 8.10 | 7.80 | 8.00 | 0.00 | - | 2 | 7 | 0.00% |
| TCOM230616C00028000 | 2023-06-06 12:14PM EDT | 28.00 | 7.60 | 6.70 | 7.00 | 0.00 | - | 6 | 144 | 0.00% |
| TCOM230616C00029000 | 2023-06-07 9:36AM EDT | 29.00 | 5.96 | 5.80 | 6.10 | +0.24 | +4.20% | 2 | 24 | 0.00% |
| TCOM230616C00030000 | 2023-06-06 3:43PM EDT | 30.00 | 5.30 | 4.90 | 5.20 | 0.00 | - | 23 | 154 | 0.00% |
| TCOM230616C00031000 | 2023-06-07 9:34AM EDT | 31.00 | 4.00 | 4.00 | 4.30 | -0.48 | -10.71% | 3 | 403 | 49.61% |
| TCOM230616C00032000 | 2023-06-06 1:41PM EDT | 32.00 | 3.71 | 3.10 | 3.40 | 0.00 | - | 1 | 304 | 50.20% |
| TCOM230616C00033000 | 2023-06-06 3:46PM EDT | 33.00 | 2.40 | 2.35 | 2.55 | -0.40 | -14.29% | 17 | 630 | 48.44% |
| TCOM230616C00034000 | 2023-06-07 9:30AM EDT | 34.00 | 2.05 | 1.80 | 1.95 | -0.03 | -1.44% | 1 | 1,038 | 50.68% |
| TCOM230616C00035000 | 2023-06-07 9:38AM EDT | 35.00 | 1.36 | 1.25 | 1.35 | -0.17 | -11.11% | 29 | 2,179 | 50.98% |
| TCOM230616C00036000 | 2023-06-07 9:38AM EDT | 36.00 | 1.00 | 0.85 | 0.95 | -0.11 | -9.91% | 163 | 3,822 | 53.03% |
| TCOM230616C00040000 | 2023-06-07 9:37AM EDT | 40.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 102 | 7,609 | 66.21% |
| TCOM230616C00041000 | 2023-06-07 9:30AM EDT | 41.00 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 3 | 2,285 | 67.97% |
| TCOM230616C00042000 | 2023-06-07 9:37AM EDT | 42.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 170 | 588 | 69.92% |
| TCOM230616C00043000 | 2023-06-07 9:30AM EDT | 43.00 | 0.14 | 0.00 | 0.45 | +0.02 | +16.67% | 20 | 462 | 88.28% |
| TCOM230616C00044000 | 2023-05-24 9:43AM EDT | 44.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 25 | 1,073 | 109.18% |
| TCOM230616C00045000 | 2023-06-06 3:55PM EDT | 45.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 92 | 3,894 | 99.80% |
| TCOM230616C00050000 | 2023-06-02 11:34AM EDT | 50.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1,095 | 50.00% |
| TCOM230616C00055000 | 2023-05-26 9:52AM EDT | 55.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 109 | 114.06% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM230616P00014000 | 2023-01-19 11:23AM EDT | 14.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 11 | 7 | 273.44% |
| TCOM230616P00015000 | 2022-11-29 1:38PM EDT | 15.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 2 | 8 | 327.73% |
| TCOM230616P00016000 | 2022-12-12 1:20PM EDT | 16.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 294.14% |
| TCOM230616P00017000 | 2023-01-04 3:51PM EDT | 17.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 2 | 12 | 255.47% |
| TCOM230616P00019000 | 2022-12-27 11:20AM EDT | 19.00 | 0.46 | 0.00 | 0.30 | 0.00 | - | 6 | 9 | 214.06% |
| TCOM230616P00020000 | 2023-01-04 3:18PM EDT | 20.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 2 | 33 | 215.63% |
| TCOM230616P00022000 | 2023-03-28 10:10AM EDT | 22.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 208.20% |
| TCOM230616P00023000 | 2023-02-10 12:10PM EDT | 23.00 | 0.33 | 0.00 | 0.45 | 0.00 | - | 1 | 10 | 169.92% |
| TCOM230616P00024000 | 2023-04-14 3:58PM EDT | 24.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 1,056 | 125.00% |
| TCOM230616P00025000 | 2023-05-04 1:18PM EDT | 25.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 3 | 417 | 106.25% |
| TCOM230616P00026000 | 2023-05-26 11:48AM EDT | 26.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 276 | 147.27% |
| TCOM230616P00027000 | 2023-05-31 1:23PM EDT | 27.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 81 | 133.20% |
| TCOM230616P00028000 | 2023-06-06 2:50PM EDT | 28.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 13 | 1,828 | 81.25% |
| TCOM230616P00029000 | 2023-06-05 12:10PM EDT | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 2,417 | 105.86% |
| TCOM230616P00030000 | 2023-06-07 9:35AM EDT | 30.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 2,102 | 67.97% |
| TCOM230616P00031000 | 2023-06-07 9:36AM EDT | 31.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 9 | 352 | 64.65% |
| TCOM230616P00032000 | 2023-06-07 9:37AM EDT | 32.00 | 0.35 | 0.35 | 0.40 | 0.00 | - | 3 | 1,628 | 65.63% |
| TCOM230616P00033000 | 2023-06-07 9:33AM EDT | 33.00 | 0.55 | 0.55 | 0.70 | +0.04 | +7.84% | 1 | 1,932 | 65.82% |
| TCOM230616P00034000 | 2023-06-07 9:33AM EDT | 34.00 | 0.85 | 0.90 | 1.05 | +0.03 | +3.66% | 15 | 866 | 66.11% |
| TCOM230616P00035000 | 2023-06-07 9:32AM EDT | 35.00 | 1.45 | 1.35 | 1.50 | +0.18 | +14.17% | 4 | 2,996 | 66.31% |
| TCOM230616P00036000 | 2023-06-06 12:31PM EDT | 36.00 | 1.66 | 1.95 | 2.20 | 0.00 | - | 48 | 2,535 | 70.70% |
| TCOM230616P00040000 | 2023-06-06 11:45AM EDT | 40.00 | 4.90 | 4.60 | 5.80 | 0.00 | - | 1 | 88 | 78.91% |
| TCOM230616P00041000 | 2023-05-26 1:45PM EDT | 41.00 | 9.60 | 5.40 | 6.90 | 0.00 | - | 2 | 4 | 84.77% |
| TCOM230616P00042000 | 2023-03-23 1:27PM EDT | 42.00 | 6.00 | 5.70 | 5.90 | 0.00 | - | 1 | 22 | 0.00% |
| TCOM230616P00043000 | 2023-01-13 12:39PM EDT | 43.00 | 7.60 | 7.50 | 7.80 | 0.00 | - | 26 | 27 | 59.38% |
| TCOM230616P00045000 | 2023-05-31 3:50PM EDT | 45.00 | 13.30 | 10.00 | 10.40 | 0.00 | - | - | 0 | 121.29% |
| TCOM230616P00050000 | 2023-03-15 10:22AM EDT | 50.00 | 14.10 | 14.60 | 15.00 | 0.00 | - | 4 | 0 | 95.31% |
© 2023 Yahoo. All rights reserved.