Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM250620C00020000 | 2024-01-08 2:42PM EDT | 20.00 | 19.73 | 19.70 | 23.00 | 0.00 | - | - | 4 | 0.00% |
| TCOM250620C00025000 | 2024-03-12 11:52AM EDT | 25.00 | 21.45 | 24.50 | 29.50 | 0.00 | - | - | 2 | 58.28% |
| TCOM250620C00028000 | 2024-03-12 1:19PM EDT | 28.00 | 19.60 | 23.30 | 27.00 | 0.00 | - | - | 2 | 62.70% |
| TCOM250620C00035000 | 2023-12-29 4:13PM EDT | 35.00 | 8.29 | 8.50 | 8.80 | 0.00 | - | 4 | 13 | 0.00% |
| TCOM250620C00037000 | 2024-01-23 10:40AM EDT | 37.00 | 7.40 | 11.50 | 15.80 | 0.00 | - | 28 | 27 | 37.87% |
| TCOM250620C00040000 | 2024-04-04 11:06AM EDT | 40.00 | 14.25 | 15.60 | 18.00 | 0.00 | - | 1 | 51 | 56.13% |
| TCOM250620C00042000 | 2024-04-04 11:05AM EDT | 42.00 | 13.05 | 14.30 | 15.70 | 0.00 | - | 1 | 44 | 51.89% |
| TCOM250620C00045000 | 2024-04-15 9:32AM EDT | 45.00 | 13.00 | 12.50 | 15.00 | 0.00 | - | 1 | 38 | 53.16% |
| TCOM250620C00047000 | 2024-02-08 10:50AM EDT | 47.00 | 5.00 | 7.10 | 7.70 | 0.00 | - | 100 | 80 | 27.49% |
| TCOM250620C00050000 | 2024-04-11 10:58AM EDT | 50.00 | 10.13 | 7.80 | 11.60 | 0.00 | - | 2 | 34 | 53.19% |
| TCOM250620C00055000 | 2024-04-24 10:01AM EDT | 55.00 | 7.85 | 7.60 | 8.10 | 0.00 | - | 1 | 58 | 45.37% |
| TCOM250620C00060000 | 2024-04-15 9:30AM EDT | 60.00 | 6.18 | 5.90 | 6.40 | 0.00 | - | 1 | 133 | 44.61% |
| TCOM250620C00065000 | 2024-03-04 10:54AM EDT | 65.00 | 2.40 | 4.10 | 4.70 | 0.00 | - | 2 | 2 | 42.40% |
| TCOM250620C00070000 | 2024-04-24 3:46PM EDT | 70.00 | 4.00 | 3.40 | 3.90 | +0.28 | +7.53% | 1 | 162 | 43.30% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM250620P00020000 | 2023-08-28 12:10PM EDT | 20.00 | 1.25 | 1.10 | 1.25 | 0.00 | - | - | 2,250 | 69.82% |
| TCOM250620P00025000 | 2023-11-07 2:12PM EDT | 25.00 | 2.15 | 1.85 | 2.30 | 0.00 | - | 5 | 5 | 66.50% |
| TCOM250620P00028000 | 2024-01-25 1:07PM EDT | 28.00 | 2.10 | 0.95 | 1.35 | 0.00 | - | 100 | 100 | 50.07% |
| TCOM250620P00030000 | 2024-03-07 1:52PM EDT | 30.00 | 1.74 | 1.05 | 1.50 | 0.00 | - | 20 | 60 | 47.07% |
| TCOM250620P00033000 | 2024-03-05 3:20PM EDT | 33.00 | 2.65 | 1.75 | 2.10 | 0.00 | - | 32 | 38 | 45.89% |
| TCOM250620P00035000 | 2024-04-01 11:00AM EDT | 35.00 | 2.43 | 1.70 | 2.05 | 0.00 | - | 1 | 178 | 41.02% |
| TCOM250620P00037000 | 2024-02-08 11:19AM EDT | 37.00 | 5.10 | 3.50 | 4.00 | 0.00 | - | 151 | 123 | 50.39% |
| TCOM250620P00040000 | 2024-04-04 3:18PM EDT | 40.00 | 3.90 | 2.80 | 3.20 | 0.00 | - | 506 | 501 | 38.16% |
| TCOM250620P00042000 | 2024-04-26 9:30AM EDT | 42.00 | 3.20 | 2.10 | 3.80 | -0.46 | -12.57% | 1 | 106 | 37.26% |
| TCOM250620P00045000 | 2024-04-26 9:30AM EDT | 45.00 | 4.20 | 4.40 | 4.80 | -0.54 | -11.39% | 1 | 22 | 35.76% |
| TCOM250620P00047000 | 2024-03-11 10:58AM EDT | 47.00 | 8.20 | 5.90 | 6.40 | 0.00 | - | 9 | 9 | 38.97% |
| TCOM250620P00050000 | 2024-04-24 10:01AM EDT | 50.00 | 6.85 | 6.60 | 7.00 | 0.00 | - | 1 | 21 | 34.09% |
| TCOM250620P00055000 | 2024-04-23 9:33AM EDT | 55.00 | 9.25 | 9.20 | 9.70 | -0.20 | -2.12% | 1 | 13 | 32.46% |
© 2024 Yahoo. All rights reserved.