TCOM - Trip.com Group Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TCOM230915C000200002023-04-17 9:53AM EDT20.0017.0513.3014.800.00--10.00%
TCOM230915C000250002023-04-21 1:09PM EDT25.0012.588.809.700.00-110.00%
TCOM230915C000270002023-04-21 1:04PM EDT27.0010.827.307.700.00-120.00%
TCOM230915C000280002023-05-05 2:11PM EDT28.006.907.407.900.00-1047.66%
TCOM230915C000300002023-05-22 11:35AM EDT30.005.800.000.000.00-4100.00%
TCOM230915C000310002023-06-05 2:08PM EDT31.005.000.000.000.00-330.00%
TCOM230915C000320002023-06-06 10:19AM EDT32.004.600.000.000.00-1550.00%
TCOM230915C000330002023-06-05 11:10AM EDT33.003.900.000.000.00-1210.00%
TCOM230915C000340002023-06-06 11:06AM EDT34.004.000.000.000.00-172210.00%
TCOM230915C000350002023-06-06 11:58AM EDT35.003.600.000.000.00-72060.00%
TCOM230915C000360002023-06-06 12:33PM EDT36.003.210.000.000.00-2941.56%
TCOM230915C000370002023-06-06 11:29AM EDT37.002.500.000.000.00-84463.13%
TCOM230915C000380002023-05-31 2:12PM EDT38.000.980.000.000.00-21843.13%
TCOM230915C000390002023-05-17 9:40AM EDT39.001.300.000.000.00-5996.25%
TCOM230915C000400002023-06-06 3:20PM EDT40.001.510.000.000.00-1232,1606.25%
TCOM230915C000410002023-06-06 9:40AM EDT41.001.090.000.000.00-10636.25%
TCOM230915C000420002023-06-06 9:40AM EDT42.000.930.000.000.00-10476.25%
TCOM230915C000430002023-05-25 2:10PM EDT43.000.350.000.000.00-105312.50%
TCOM230915C000440002023-05-24 3:04PM EDT44.000.410.000.000.00-215812.50%
TCOM230915C000450002023-06-06 10:52AM EDT45.000.570.000.000.00-4546512.50%
TCOM230915C000500002023-06-06 10:52AM EDT50.000.220.000.000.00-4583912.50%
TCOM230915C000550002023-05-08 11:15AM EDT55.000.100.000.000.00-131225.00%
PutsforSeptember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TCOM230915P000200002023-05-09 3:17PM EDT20.000.240.000.000.00-42425.00%
TCOM230915P000250002023-05-10 9:50AM EDT25.000.600.000.000.00-5412.50%
TCOM230915P000260002023-05-09 3:17PM EDT26.000.880.000.000.00-7812.50%
TCOM230915P000270002023-05-31 3:22PM EDT27.001.050.000.000.00-192012.50%
TCOM230915P000280002023-06-02 3:11PM EDT28.000.800.000.000.00-22012.50%
TCOM230915P000290002023-05-18 9:37AM EDT29.001.100.000.000.00-30426.25%
TCOM230915P000300002023-06-05 3:57PM EDT30.001.320.000.000.00-10396.25%
TCOM230915P000310002023-05-03 11:43AM EDT31.002.281.501.700.00-81948.73%
TCOM230915P000320002023-05-19 11:40AM EDT32.002.400.000.000.00-2306.25%
TCOM230915P000330002023-06-02 9:37AM EDT33.002.450.000.000.00-9603.13%
TCOM230915P000340002023-06-06 10:11AM EDT34.002.550.000.000.00-2461.56%
TCOM230915P000350002023-06-06 3:51PM EDT35.002.850.000.000.00-11,1380.20%
TCOM230915P000360002023-05-11 3:46PM EDT36.004.400.000.000.00-69710.00%
TCOM230915P000370002023-06-06 11:53AM EDT37.003.730.000.000.00-81450.00%
TCOM230915P000380002023-06-06 2:25PM EDT38.004.350.000.000.00-111270.00%
TCOM230915P000390002023-06-06 11:56AM EDT39.004.950.000.000.00-8660.00%
TCOM230915P000400002023-06-06 11:20AM EDT40.005.850.000.000.00-36030.00%
TCOM230915P000410002023-04-19 11:38AM EDT41.005.607.808.300.00-1256.84%
TCOM230915P000430002023-03-15 10:16AM EDT43.008.308.508.700.00-3341.75%
TCOM230915P000500002023-04-28 11:26AM EDT50.0015.1017.5019.300.00-3760104.10%