Canada markets close in 6 hours 10 minutes

Trip.com Group Limited (TCOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
27.06-0.12 (-0.44%)
As of 09:50AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TCOM221021C000150002022-09-21 11:38AM EDT15.009.6010.8012.500.00--6188.48%
TCOM221021C000200002022-09-01 1:18PM EDT20.005.436.307.400.00-22103.71%
TCOM221021C000210002022-09-21 11:04AM EDT21.004.105.706.200.00--171.68%
TCOM221021C000220002022-09-29 9:36AM EDT22.005.355.005.400.00-1261.13%
TCOM221021C000230002022-09-28 10:26AM EDT23.005.004.004.500.00-31255.27%
TCOM221021C000240002022-09-29 11:24AM EDT24.003.503.303.800.00-43462.79%
TCOM221021C000250002022-09-29 3:56PM EDT25.002.902.352.800.00-728350.78%
TCOM221021C000260002022-09-29 2:41PM EDT26.002.041.902.300.00-6692,05758.20%
TCOM221021C000270002022-09-29 11:07AM EDT27.001.551.451.700.00-5863,56858.40%
TCOM221021C000280002022-09-30 9:31AM EDT28.000.800.901.15-0.28-25.93%17,65253.71%
TCOM221021C000290002022-09-29 2:19PM EDT29.000.700.600.900.00-1131,06455.76%
TCOM221021C000300002022-09-29 3:55PM EDT30.000.600.350.650.00-1543,24755.37%
TCOM221021C000310002022-09-29 10:37AM EDT31.000.300.200.450.00-142755.27%
TCOM221021C000320002022-09-29 1:01PM EDT32.000.250.000.000.00-27,08712.50%
TCOM221021C000330002022-09-28 1:15PM EDT33.000.350.000.000.00-49425.00%
TCOM221021C000340002022-09-27 11:17AM EDT34.000.200.000.000.00-151325.00%
TCOM221021C000350002022-09-26 3:29PM EDT35.000.110.000.000.00-12517525.00%
TCOM221021C000360002022-09-15 11:02AM EDT36.000.100.000.000.00-12225.00%
TCOM221021C000370002022-09-21 9:38AM EDT37.000.050.000.000.00--125.00%
TCOM221021C000380002022-09-20 1:14PM EDT38.000.050.000.000.00-5525.00%
TCOM221021C000390002022-09-01 9:44AM EDT39.000.050.000.000.00--425.00%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TCOM221021P000140002022-09-21 3:26PM EDT14.000.010.000.000.00-4550.00%
TCOM221021P000150002022-09-23 1:21PM EDT15.000.010.000.000.00-25150.00%
TCOM221021P000170002022-09-21 1:25PM EDT17.000.100.000.000.00-6750.00%
TCOM221021P000180002022-09-23 3:05PM EDT18.000.050.000.000.00-162850.00%
TCOM221021P000190002022-09-23 1:25PM EDT19.000.080.000.000.00-53725.00%
TCOM221021P000200002022-09-29 10:23AM EDT20.000.050.000.000.00-112425.00%
TCOM221021P000210002022-09-28 2:41PM EDT21.000.070.100.250.00-152675.78%
TCOM221021P000220002022-09-29 10:11AM EDT22.000.250.000.000.00-1013,44725.00%
TCOM221021P000230002022-09-29 10:23AM EDT23.000.360.000.000.00-21,43212.50%
TCOM221021P000240002022-09-29 10:22AM EDT24.000.550.000.000.00-1081,70412.50%
TCOM221021P000250002022-09-29 3:20PM EDT25.000.760.700.900.00-1453563.87%
TCOM221021P000260002022-09-30 9:31AM EDT26.001.121.051.40-0.04-3.45%157065.63%
TCOM221021P000270002022-09-29 12:01PM EDT27.001.421.401.600.00-9367357.81%
TCOM221021P000280002022-09-29 3:54PM EDT28.002.052.052.350.00-5982662.70%
TCOM221021P000290002022-09-29 10:05AM EDT29.002.802.603.000.00-860060.25%
TCOM221021P000300002022-09-29 9:30AM EDT30.003.283.303.700.00-51858.20%
TCOM221021P000310002022-09-23 9:41AM EDT31.005.514.104.400.00-1154.30%
TCOM221021P000320002022-09-26 10:46AM EDT32.004.805.205.700.00-151573.83%
TCOM221021P000330002022-09-26 10:44AM EDT33.005.605.906.400.00-151562.40%
TCOM221021P000340002022-09-20 1:03PM EDT34.007.046.808.300.00-1194.92%