Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240517C00035000 | 2024-04-04 10:15AM EDT | 35.00 | 14.51 | 13.20 | 18.00 | 0.00 | - | 1 | 1 | 79.10% |
| TCOM240517C00040000 | 2024-04-03 9:38AM EDT | 40.00 | 8.80 | 9.20 | 12.80 | 0.00 | - | 1 | 4,036 | 77.05% |
| TCOM240517C00041000 | 2024-03-15 9:30AM EDT | 41.00 | 4.19 | 7.20 | 9.90 | 0.00 | - | - | 1 | 66.60% |
| TCOM240517C00042000 | 2024-03-27 9:35AM EDT | 42.00 | 3.41 | 6.60 | 10.60 | 0.00 | - | 1 | 2 | 113.14% |
| TCOM240517C00043000 | 2024-04-12 11:10AM EDT | 43.00 | 6.65 | 6.20 | 9.20 | 0.00 | - | 5 | 29 | 94.68% |
| TCOM240517C00044000 | 2024-04-23 1:33PM EDT | 44.00 | 6.70 | 6.60 | 7.10 | +1.30 | +24.07% | 5 | 451 | 56.30% |
| TCOM240517C00045000 | 2024-04-23 2:58PM EDT | 45.00 | 5.91 | 5.70 | 6.00 | +1.06 | +21.86% | 205 | 950 | 46.92% |
| TCOM240517C00046000 | 2024-04-23 9:35AM EDT | 46.00 | 4.65 | 4.90 | 5.10 | +0.45 | +10.71% | 3 | 125 | 43.80% |
| TCOM240517C00047000 | 2024-04-23 3:43PM EDT | 47.00 | 4.16 | 4.10 | 4.70 | +0.87 | +26.44% | 17 | 72 | 52.15% |
| TCOM240517C00048000 | 2024-04-23 3:38PM EDT | 48.00 | 3.40 | 3.30 | 3.50 | +0.80 | +30.77% | 200 | 557 | 40.19% |
| TCOM240517C00049000 | 2024-04-23 3:55PM EDT | 49.00 | 2.70 | 2.65 | 2.80 | +0.65 | +31.71% | 32 | 344 | 38.77% |
| TCOM240517C00050000 | 2024-04-23 3:43PM EDT | 50.00 | 2.14 | 2.10 | 2.20 | +0.59 | +38.06% | 257 | 2,813 | 37.96% |
| TCOM240517C00055000 | 2024-04-23 3:38PM EDT | 55.00 | 0.50 | 0.45 | 0.50 | +0.10 | +25.00% | 27 | 768 | 37.06% |
| TCOM240517C00060000 | 2024-04-23 12:58PM EDT | 60.00 | 0.20 | 0.00 | 0.50 | +0.04 | +25.00% | 2 | 16 | 58.15% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240517P00037000 | 2024-04-01 10:00AM EDT | 37.00 | 0.18 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 103.32% |
| TCOM240517P00038000 | 2024-03-27 2:16PM EDT | 38.00 | 0.33 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 96.58% |
| TCOM240517P00039000 | 2024-04-01 11:46AM EDT | 39.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 2 | 29 | 90.04% |
| TCOM240517P00040000 | 2024-04-11 3:22PM EDT | 40.00 | 0.03 | 0.00 | 1.90 | 0.00 | - | 1 | 4,076 | 93.65% |
| TCOM240517P00041000 | 2024-04-19 2:22PM EDT | 41.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | 1 | 23 | 77.05% |
| TCOM240517P00042000 | 2024-04-22 9:46AM EDT | 42.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 1 | 56 | 55.37% |
| TCOM240517P00043000 | 2024-04-23 10:04AM EDT | 43.00 | 0.09 | 0.00 | 0.70 | -0.06 | -40.00% | 2 | 64 | 52.15% |
| TCOM240517P00044000 | 2024-04-22 12:30PM EDT | 44.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 1 | 332 | 37.11% |
| TCOM240517P00045000 | 2024-04-22 3:26PM EDT | 45.00 | 0.35 | 0.20 | 0.25 | 0.00 | - | 217 | 527 | 37.11% |
| TCOM240517P00046000 | 2024-04-23 1:41PM EDT | 46.00 | 0.35 | 0.30 | 1.35 | -0.20 | -36.36% | 19 | 136 | 62.65% |
| TCOM240517P00047000 | 2024-04-23 2:20PM EDT | 47.00 | 0.50 | 0.40 | 0.55 | -0.30 | -37.50% | 10 | 211 | 35.60% |
| TCOM240517P00048000 | 2024-04-23 1:03PM EDT | 48.00 | 0.72 | 0.70 | 0.80 | -0.38 | -34.55% | 10 | 293 | 35.16% |
| TCOM240517P00049000 | 2024-04-23 1:04PM EDT | 49.00 | 1.05 | 1.00 | 1.10 | -0.41 | -28.08% | 24 | 615 | 34.23% |
| TCOM240517P00050000 | 2024-04-23 11:33AM EDT | 50.00 | 1.50 | 1.40 | 1.50 | -0.44 | -22.68% | 39 | 511 | 33.67% |
| TCOM240517P00055000 | 2024-04-23 2:02PM EDT | 55.00 | 4.85 | 4.70 | 5.00 | -1.46 | -23.14% | 1 | 10 | 36.52% |
© 2024 Yahoo. All rights reserved.