Canada markets closed

Trip.com Group Limited (TCOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
39.41-0.65 (-1.62%)
At close: 04:00PM EST
39.44 +0.03 (+0.08%)
After hours: 07:51PM EST
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TCOM230217C000280002022-12-23 11:06AM EST28.007.0010.2010.700.00-110.00%
TCOM230217C000290002023-01-27 2:37PM EST29.0010.6210.4010.90-0.28-2.57%1290.92%
TCOM230217C000300002023-01-27 1:08PM EST30.009.509.409.90-0.31-3.16%51882.81%
TCOM230217C000310002023-01-24 10:06AM EST31.007.508.408.900.00-1874.90%
TCOM230217C000320002023-01-25 10:19AM EST32.007.007.407.900.00-104667.09%
TCOM230217C000330002023-01-27 10:54AM EST33.006.666.407.00+1.41+26.86%11062.70%
TCOM230217C000340002023-01-26 3:59PM EST34.006.305.406.000.00-21554.79%
TCOM230217C000350002023-01-27 12:20PM EST35.004.604.705.10-0.50-9.80%722956.25%
TCOM230217C000360002023-01-24 2:27PM EST36.003.283.804.200.00-512651.37%
TCOM230217C000370002023-01-27 12:00PM EST37.003.203.103.40-0.36-10.11%75350.29%
TCOM230217C000380002023-01-27 3:37PM EST38.002.602.402.60-0.30-10.34%1723650.05%
TCOM230217C000390002023-01-27 3:12PM EST39.001.991.802.00-0.26-11.56%1241348.83%
TCOM230217C000400002023-01-27 3:53PM EST40.001.401.351.45-0.32-18.60%18392746.63%
TCOM230217C000410002023-01-27 11:58AM EST41.000.950.951.05-0.30-24.00%171,75246.09%
TCOM230217C000420002023-01-27 1:53PM EST42.000.660.600.80-0.24-26.67%6081647.56%
TCOM230217C000450002023-01-27 3:50PM EST45.000.200.150.25-0.05-20.00%661,04046.68%
TCOM230217C000500002023-01-26 10:36AM EST50.000.090.000.100.00-459251.76%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TCOM230217P000250002023-01-10 9:30AM EST25.000.100.000.050.00-121285.94%
TCOM230217P000270002022-12-30 12:21PM EST27.000.450.000.100.00-1280.47%
TCOM230217P000280002023-01-06 10:00AM EST28.000.250.000.100.00-10010173.44%
TCOM230217P000290002023-01-11 10:27AM EST29.000.300.000.150.00-72071.48%
TCOM230217P000300002023-01-17 11:58AM EST30.000.250.000.100.00-551360.55%
TCOM230217P000310002023-01-27 3:37PM EST31.000.050.050.15-0.10-66.67%502861.52%
TCOM230217P000320002023-01-25 10:45AM EST32.000.050.050.20-0.05-50.00%10010857.42%
TCOM230217P000330002023-01-27 2:05PM EST33.000.150.100.20-0.02-11.76%1111,96452.73%
TCOM230217P000340002023-01-27 12:00PM EST34.000.170.150.30-0.04-19.05%10168150.88%
TCOM230217P000350002023-01-27 10:47AM EST35.000.250.250.35-0.03-10.71%101,14949.90%
TCOM230217P000360002023-01-27 12:20PM EST36.000.450.350.55+0.05+12.50%31,04249.81%
TCOM230217P000370002023-01-27 3:59PM EST37.000.650.600.65-0.03-4.41%88944.04%
TCOM230217P000380002023-01-27 12:00PM EST38.000.950.851.05+0.13+15.85%97246.00%
TCOM230217P000390002023-01-27 11:37AM EST39.001.301.251.40+0.16+14.04%28243.65%
TCOM230217P000400002023-01-27 9:39AM EST40.001.551.801.95-0.05-3.13%311744.19%
TCOM230217P000410002023-01-27 9:39AM EST41.002.102.352.60-0.05-2.33%64044.97%
TCOM230217P000420002023-01-27 9:37AM EST42.002.753.003.30-0.20-6.78%25444.78%