Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM260116C00020000 | 2024-03-22 10:02AM EDT | 20.00 | 28.00 | 28.00 | 33.00 | 0.00 | - | 5 | 5 | 71.73% |
| TCOM260116C00025000 | 2024-04-04 11:07AM EDT | 25.00 | 27.00 | 26.50 | 31.50 | 0.00 | - | 20 | 20 | 65.76% |
| TCOM260116C00030000 | 2024-02-22 3:34PM EDT | 30.00 | 20.00 | 19.20 | 20.70 | 0.00 | - | 7 | 11 | 20.22% |
| TCOM260116C00033000 | 2024-02-06 12:11PM EDT | 33.00 | 13.50 | 15.90 | 19.00 | 0.00 | - | 3 | 3 | 32.23% |
| TCOM260116C00035000 | 2024-04-03 9:31AM EDT | 35.00 | 19.40 | 19.40 | 23.40 | 0.00 | - | 1 | 342 | 55.38% |
| TCOM260116C00037000 | 2024-04-11 2:30PM EDT | 37.00 | 20.00 | 19.60 | 22.10 | 0.00 | - | 50 | 23 | 58.14% |
| TCOM260116C00040000 | 2024-04-12 11:27AM EDT | 40.00 | 17.40 | 17.50 | 21.00 | 0.00 | - | 1 | 75 | 57.53% |
| TCOM260116C00042000 | 2024-02-26 10:33AM EDT | 42.00 | 13.76 | 10.90 | 11.90 | 0.00 | - | 1 | 1 | 28.02% |
| TCOM260116C00045000 | 2024-04-09 3:48PM EDT | 45.00 | 13.72 | 14.80 | 17.30 | 0.00 | - | 1 | 64 | 53.24% |
| TCOM260116C00047000 | 2024-04-23 3:45PM EDT | 47.00 | 14.10 | 13.70 | 15.90 | 0.00 | - | 1 | 10 | 51.49% |
| TCOM260116C00050000 | 2024-04-23 12:56PM EDT | 50.00 | 12.60 | 11.60 | 13.00 | 0.00 | - | 10 | 77 | 48.99% |
| TCOM260116C00055000 | 2024-04-11 10:58AM EDT | 55.00 | 10.18 | 10.10 | 11.00 | 0.00 | - | 2 | 39 | 48.08% |
| TCOM260116C00060000 | 2024-02-23 11:52AM EDT | 60.00 | 7.00 | 5.40 | 6.40 | 0.00 | - | 16 | 17 | 36.41% |
| TCOM260116C00070000 | 2024-04-17 12:05PM EDT | 70.00 | 5.30 | 5.50 | 6.30 | 0.00 | - | 3 | 7 | 45.00% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM260116P00020000 | 2024-02-26 11:07AM EDT | 20.00 | 0.69 | 0.55 | 1.10 | 0.00 | - | 4 | 355 | 51.81% |
| TCOM260116P00025000 | 2024-02-26 11:07AM EDT | 25.00 | 1.29 | 1.20 | 1.75 | 0.00 | - | 4 | 78 | 51.20% |
| TCOM260116P00028000 | 2023-09-13 9:43AM EDT | 28.00 | 3.60 | 2.00 | 4.90 | 0.00 | - | - | 6 | 58.06% |
| TCOM260116P00030000 | 2024-04-24 11:12AM EDT | 30.00 | 1.85 | 1.50 | 2.20 | 0.00 | - | 1 | 58 | 44.10% |
| TCOM260116P00033000 | 2024-02-13 10:54AM EDT | 33.00 | 4.23 | 3.10 | 3.90 | 0.00 | - | 25 | 50 | 49.13% |
| TCOM260116P00035000 | 2024-02-23 10:38AM EDT | 35.00 | 3.46 | 2.65 | 4.20 | 0.00 | - | 25 | 100 | 46.48% |
| TCOM260116P00037000 | 2024-04-01 10:31AM EDT | 37.00 | 4.32 | 3.10 | 3.90 | 0.00 | - | 25 | 175 | 40.60% |
| TCOM260116P00040000 | 2024-04-11 9:47AM EDT | 40.00 | 4.83 | 3.90 | 4.80 | 0.00 | - | 50 | 105 | 39.11% |
| TCOM260116P00070000 | 2024-04-12 2:18PM EDT | 70.00 | 22.60 | 18.50 | 21.70 | 0.00 | - | 1 | 1 | 28.30% |
© 2024 Yahoo. All rights reserved.