Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240621C00025000 | 2024-04-23 2:50PM EDT | 25.00 | 25.70 | 23.50 | 28.00 | 0.00 | - | 60 | 22 | 95.31% |
| TCOM240621C00028000 | 2023-09-01 9:41AM EDT | 28.00 | 14.30 | 9.50 | 9.80 | 0.00 | - | 1 | 2 | 0.00% |
| TCOM240621C00030000 | 2024-04-19 3:36PM EDT | 30.00 | 18.19 | 19.60 | 23.50 | 0.00 | - | 25 | 1 | 111.62% |
| TCOM240621C00031000 | 2023-12-01 12:26PM EDT | 31.00 | 5.87 | 6.90 | 7.10 | 0.00 | - | 6 | 7 | 0.00% |
| TCOM240621C00032000 | 2024-02-23 11:17AM EDT | 32.00 | 15.70 | 12.20 | 15.70 | 0.00 | - | 4 | 89 | 0.00% |
| TCOM240621C00033000 | 2024-04-19 9:38AM EDT | 33.00 | 15.60 | 15.90 | 20.00 | 0.00 | - | 10 | 34 | 73.24% |
| TCOM240621C00034000 | 2024-04-17 3:31PM EDT | 34.00 | 14.65 | 15.30 | 19.30 | 0.00 | - | 1 | 99 | 82.47% |
| TCOM240621C00035000 | 2024-04-16 1:37PM EDT | 35.00 | 14.60 | 15.00 | 18.50 | 0.00 | - | 50 | 218 | 90.77% |
| TCOM240621C00036000 | 2024-04-19 3:55PM EDT | 36.00 | 12.43 | 13.20 | 17.50 | 0.00 | - | 1 | 138 | 74.71% |
| TCOM240621C00037000 | 2024-04-16 10:10AM EDT | 37.00 | 12.80 | 11.50 | 16.30 | 0.00 | - | 2 | 337 | 54.88% |
| TCOM240621C00038000 | 2024-04-25 10:36AM EDT | 38.00 | 12.12 | 12.60 | 13.50 | 0.00 | - | 2 | 211 | 56.64% |
| TCOM240621C00039000 | 2024-04-02 9:41AM EDT | 39.00 | 10.40 | 11.60 | 12.50 | 0.00 | - | 2 | 441 | 52.64% |
| TCOM240621C00040000 | 2024-04-25 9:38AM EDT | 40.00 | 10.47 | 9.40 | 12.80 | 0.00 | - | 1 | 140 | 50.20% |
| TCOM240621C00041000 | 2024-04-26 2:56PM EDT | 41.00 | 10.19 | 9.00 | 12.10 | +2.21 | +27.69% | 13 | 176 | 57.18% |
| TCOM240621C00042000 | 2024-04-26 2:56PM EDT | 42.00 | 9.39 | 7.80 | 11.20 | +1.19 | +14.51% | 6 | 877 | 51.66% |
| TCOM240621C00043000 | 2024-04-23 1:59PM EDT | 43.00 | 8.40 | 8.40 | 8.60 | 0.00 | - | 1 | 398 | 49.27% |
| TCOM240621C00045000 | 2024-04-26 12:45PM EDT | 45.00 | 6.70 | 6.70 | 7.00 | +0.69 | +11.48% | 27 | 4,260 | 47.14% |
| TCOM240621C00050000 | 2024-04-26 3:47PM EDT | 50.00 | 3.40 | 3.40 | 3.60 | +0.10 | +3.03% | 13 | 5,504 | 41.92% |
| TCOM240621C00055000 | 2024-04-26 10:34AM EDT | 55.00 | 1.55 | 1.45 | 1.55 | -0.01 | -0.64% | 3 | 1,503 | 39.97% |
| TCOM240621C00060000 | 2024-04-26 10:07AM EDT | 60.00 | 0.59 | 0.55 | 0.70 | +0.04 | +7.27% | 54 | 415 | 41.94% |
| TCOM240621C00065000 | 2024-04-26 9:30AM EDT | 65.00 | 0.35 | 0.05 | 0.35 | +0.11 | +45.83% | 3 | 46 | 44.92% |
| TCOM240621C00070000 | 2024-04-23 10:26AM EDT | 70.00 | 0.25 | 0.00 | 2.25 | +0.11 | +78.57% | 1 | 20 | 73.88% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240621P00020000 | 2024-04-01 9:39AM EDT | 20.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 2 | 186.52% |
| TCOM240621P00023000 | 2023-12-05 11:07AM EDT | 23.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 125.29% |
| TCOM240621P00025000 | 2024-01-29 1:08PM EDT | 25.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 13 | 97 | 113.67% |
| TCOM240621P00026000 | 2023-12-07 3:34PM EDT | 26.00 | 0.75 | 0.00 | 2.35 | 0.00 | - | 12 | 1 | 144.43% |
| TCOM240621P00028000 | 2024-01-29 10:45AM EDT | 28.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 100 | 178 | 97.75% |
| TCOM240621P00029000 | 2024-04-01 9:39AM EDT | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 110 | 92.77% |
| TCOM240621P00030000 | 2024-02-26 4:51PM EDT | 30.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 800 | 2,315 | 87.99% |
| TCOM240621P00031000 | 2024-03-06 10:30AM EDT | 31.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 25.00% |
| TCOM240621P00032000 | 2024-04-17 11:59AM EDT | 32.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 17 | 85 | 78.91% |
| TCOM240621P00033000 | 2024-04-02 11:05AM EDT | 33.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 439 | 51.56% |
| TCOM240621P00034000 | 2024-03-08 11:08AM EDT | 34.00 | 0.43 | 0.05 | 0.75 | 0.00 | - | 5 | 186 | 71.29% |
| TCOM240621P00035000 | 2024-04-23 10:11AM EDT | 35.00 | 0.17 | 0.05 | 0.75 | 0.00 | - | 10 | 2,669 | 67.09% |
| TCOM240621P00036000 | 2024-04-26 10:23AM EDT | 36.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 5 | 683 | 53.71% |
| TCOM240621P00037000 | 2024-04-24 10:37AM EDT | 37.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 2,493 | 50.20% |
| TCOM240621P00038000 | 2024-03-28 11:24AM EDT | 38.00 | 0.70 | 0.05 | 0.45 | 0.00 | - | 30 | 742 | 56.64% |
| TCOM240621P00039000 | 2024-03-28 2:54PM EDT | 39.00 | 0.95 | 0.05 | 0.30 | 0.00 | - | 13 | 125 | 47.41% |
| TCOM240621P00040000 | 2024-04-25 9:57AM EDT | 40.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 75 | 1,074 | 43.75% |
| TCOM240621P00041000 | 2024-04-26 3:02PM EDT | 41.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 1 | 255 | 41.80% |
| TCOM240621P00042000 | 2024-04-24 2:25PM EDT | 42.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 2 | 330 | 41.02% |
| TCOM240621P00043000 | 2024-04-26 1:28PM EDT | 43.00 | 0.45 | 0.45 | 0.55 | -0.26 | -36.62% | 4 | 552 | 39.65% |
| TCOM240621P00045000 | 2024-04-25 12:20PM EDT | 45.00 | 0.88 | 0.75 | 0.90 | 0.00 | - | 91 | 1,870 | 38.53% |
| TCOM240621P00050000 | 2024-04-26 3:41PM EDT | 50.00 | 2.50 | 2.40 | 2.50 | -0.21 | -7.75% | 23 | 888 | 35.52% |
| TCOM240621P00055000 | 2024-04-26 11:45AM EDT | 55.00 | 5.66 | 5.40 | 5.60 | -0.13 | -2.25% | 2 | 25 | 34.99% |
| TCOM240621P00065000 | 2024-04-15 9:35AM EDT | 65.00 | 14.65 | 13.00 | 17.00 | 0.00 | - | - | 0 | 51.66% |
© 2024 Yahoo. All rights reserved.