TCOM - Trip.com Group Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TCOM240119C000100002023-05-18 12:09PM EDT10.0023.9124.2025.000.00-10211597.36%
TCOM240119C000150002023-03-10 3:11PM EDT15.0021.9022.3024.200.00-1139160.16%
TCOM240119C000200002023-04-18 9:30AM EDT20.0017.900.000.000.00-100.00%
TCOM240119C000230002023-03-01 3:41PM EDT23.0016.8016.1017.000.00-131115.09%
TCOM240119C000250002023-06-05 10:15AM EDT25.0011.0010.9011.400.00-212757.20%
TCOM240119C000280002023-05-26 10:20AM EDT28.006.608.609.200.00-13253.17%
TCOM240119C000300002023-05-24 11:55AM EDT30.006.087.307.700.00-11,05550.51%
TCOM240119C000310002023-05-31 11:09AM EDT31.004.856.707.100.00-22651.93%
TCOM240119C000320002023-06-06 11:25AM EDT32.006.906.106.500.00-362,51550.95%
TCOM240119C000330002023-05-31 1:15PM EDT33.004.355.605.900.00-34449.72%
TCOM240119C000340002023-06-05 2:56PM EDT34.005.145.005.400.00-15749.21%
TCOM240119C000350002023-06-07 3:43PM EDT35.004.804.504.80+0.15+3.23%3235747.49%
TCOM240119C000360002023-06-02 3:46PM EDT36.004.504.104.400.00-166347.40%
TCOM240119C000370002023-06-07 11:49AM EDT37.003.853.604.00+0.15+4.05%311,27747.05%
TCOM240119C000380002023-06-01 3:33PM EDT38.002.453.303.600.00-135346.44%
TCOM240119C000390002023-05-26 3:29PM EDT39.002.002.903.200.00-103845.58%
TCOM240119C000400002023-06-07 3:49PM EDT40.002.702.602.95-0.29-9.70%3095545.90%
TCOM240119C000410002023-06-05 10:04AM EDT41.002.702.252.55+0.30+12.50%1544.53%
TCOM240119C000420002023-06-07 2:36PM EDT42.002.102.002.30-0.45-17.65%5063644.41%
TCOM240119C000430002023-06-05 10:38AM EDT43.001.891.702.050.00-12144.04%
TCOM240119C000440002023-04-24 2:57PM EDT44.002.701.151.350.00--2038.43%
TCOM240119C000450002023-06-06 2:23PM EDT45.001.891.351.650.00-1082643.75%
TCOM240119C000460002023-04-24 2:57PM EDT46.002.200.851.100.00--2139.01%
TCOM240119C000500002023-06-06 2:29PM EDT50.001.010.700.950.00-471,36943.26%
TCOM240119C000550002023-06-07 3:07PM EDT55.000.500.350.55+0.20+66.67%51,03343.14%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TCOM240119P000100002023-02-17 3:03PM EDT10.000.180.050.400.00-16691.21%
TCOM240119P000150002022-12-15 3:14PM EDT15.000.760.200.800.00-261675.78%
TCOM240119P000200002023-04-26 12:31PM EDT20.000.500.500.650.00-1012655.03%
TCOM240119P000230002023-03-09 2:42PM EDT23.001.000.700.900.00-120950.20%
TCOM240119P000250002023-05-12 2:11PM EDT25.001.450.951.150.00-12243746.58%
TCOM240119P000280002023-05-18 12:01PM EDT28.002.071.601.850.00-13418744.04%
TCOM240119P000290002023-05-18 1:55PM EDT29.002.451.902.100.00-455242.80%
TCOM240119P000300002023-05-30 11:44AM EDT30.003.302.202.450.00-171742.33%
TCOM240119P000310002023-06-06 2:37PM EDT31.002.502.552.85+0.01+0.40%56342.07%
TCOM240119P000320002023-06-07 10:38AM EDT32.002.902.903.20-0.21-6.75%3148840.93%
TCOM240119P000330002023-06-07 10:34AM EDT33.003.203.303.60-0.20-5.88%2932539.99%
TCOM240119P000340002023-06-07 12:48PM EDT34.003.753.704.10+0.20+5.63%15439.67%
TCOM240119P000350002023-05-30 1:56PM EDT35.005.904.204.600.00-7472439.03%
TCOM240119P000360002023-04-21 10:16AM EDT36.004.835.405.700.00-3343.62%
TCOM240119P000370002023-04-20 3:44PM EDT37.004.906.006.300.00-534343.26%
TCOM240119P000400002023-06-07 1:56PM EDT40.007.507.207.70+0.40+5.63%1468436.57%
TCOM240119P000420002023-04-06 11:46AM EDT42.007.809.8010.100.00-153245.34%
TCOM240119P000450002023-04-20 3:54PM EDT45.009.7011.7012.400.00-2515644.21%
TCOM240119P000500002023-03-30 10:11AM EDT50.0013.9014.5015.100.00-670.00%
TCOM240119P000550002023-02-17 2:21PM EDT55.0018.8018.2020.400.00-110.00%