Canada markets closed

Trip.com Group Limited (TCOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
44.67+2.76 (+6.59%)
At close: 04:00PM EST
44.50 -0.17 (-0.38%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
CallsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TCOM240315C000200002024-02-06 10:26AM EST20.0019.1022.8026.700.00-120157.81%
TCOM240315C000250002023-12-15 3:52PM EST25.009.2511.4014.700.00-350.00%
TCOM240315C000280002024-02-05 10:11AM EST28.009.2515.1018.800.00-13123.05%
TCOM240315C000300002024-01-22 9:44AM EST30.005.470.000.000.00-1640.00%
TCOM240315C000310002024-01-17 10:02AM EST31.005.5010.4012.400.00-20150.00%
TCOM240315C000320002024-02-22 9:36AM EST32.0013.0010.6014.90+4.03+44.93%119972.66%
TCOM240315C000330002024-01-29 1:14PM EST33.004.509.8013.300.00-21,441150.49%
TCOM240315C000340002024-02-16 10:24AM EST34.007.939.0012.900.00-420979.49%
TCOM240315C000350002024-02-22 3:55PM EST35.009.858.7011.90+2.85+40.71%1,6541,90291.80%
TCOM240315C000360002024-02-22 11:08AM EST36.007.697.6010.50+1.69+28.17%417271.97%
TCOM240315C000370002024-02-22 10:01AM EST37.007.846.909.10+2.49+46.54%1222962.50%
TCOM240315C000380002024-02-22 3:36PM EST38.007.065.607.10+2.62+59.01%972760.55%
TCOM240315C000390002024-02-22 2:25PM EST39.006.104.306.30+2.50+69.44%163,26661.38%
TCOM240315C000400002024-02-22 2:32PM EST40.005.204.905.10+2.20+73.33%4227,27646.58%
TCOM240315C000410002024-02-22 3:17PM EST41.004.204.004.20+1.85+78.72%551,24842.97%
TCOM240315C000420002024-02-22 1:36PM EST42.003.003.203.40+1.15+62.16%3333,55241.26%
TCOM240315C000430002024-02-22 2:31PM EST43.002.602.502.60+1.20+85.71%3863,05837.99%
TCOM240315C000440002024-02-22 3:47PM EST44.001.901.851.95+0.89+88.12%4921,13136.67%
TCOM240315C000450002024-02-22 3:59PM EST45.001.371.351.40+0.58+73.42%1,1812,16135.50%
TCOM240315C000500002024-02-22 3:43PM EST50.000.200.150.20+0.05+33.33%48384636.04%
TCOM240315C000550002024-02-22 11:46AM EST55.000.040.000.05-0.03-42.86%81,16443.36%
TCOM240315C000600002024-02-22 1:03PM EST60.000.050.000.050.00-5652.34%
PutsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TCOM240315P000250002023-11-21 11:16AM EST25.000.250.001.150.00-231174.80%
TCOM240315P000280002024-01-22 11:09AM EST28.000.150.000.150.00-204596.09%
TCOM240315P000290002024-01-23 10:03AM EST29.000.150.000.750.00-662123.44%
TCOM240315P000300002024-01-12 11:46AM EST30.000.190.000.700.00-2002,200113.67%
TCOM240315P000310002024-02-14 9:33AM EST31.000.280.000.750.00-11,538107.81%
TCOM240315P000320002024-02-22 10:30AM EST32.000.050.000.05-0.05-50.00%36,95060.94%
TCOM240315P000330002024-02-22 9:30AM EST33.000.050.000.10-0.02-28.57%25,43161.72%
TCOM240315P000340002024-02-22 9:36AM EST34.000.080.000.10-0.04-33.33%372456.64%
TCOM240315P000350002024-02-22 11:52AM EST35.000.010.000.05-0.19-95.00%552651.17%
TCOM240315P000360002024-02-22 9:45AM EST36.000.040.000.10-0.16-80.00%11,78452.54%
TCOM240315P000370002024-02-22 2:30PM EST37.000.090.050.10-0.23-71.88%12540846.88%
TCOM240315P000380002024-02-22 11:21AM EST38.000.100.050.10-0.38-79.17%3595441.41%
TCOM240315P000390002024-02-22 1:59PM EST39.000.120.100.15-0.57-82.61%391,15639.65%
TCOM240315P000400002024-02-22 3:07PM EST40.000.250.150.25-0.71-73.96%1,2673,89039.06%
TCOM240315P000410002024-02-22 3:54PM EST41.000.280.250.35-1.07-79.26%11145636.62%
TCOM240315P000420002024-02-22 12:57PM EST42.000.480.450.50-1.31-73.18%909534.52%
TCOM240315P000430002024-02-22 3:47PM EST43.000.720.650.75-1.65-69.62%13822933.40%
TCOM240315P000440002024-02-22 3:59PM EST44.001.101.001.10-1.85-62.71%105132.47%
TCOM240315P000450002024-02-22 3:59PM EST45.001.571.501.60-3.23-67.29%621232.57%
TCOM240315P000500002023-09-20 9:55AM EST50.0014.0017.8018.500.00-70340.87%