TCOM - Trip.com Group Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TCOM230616C000130002023-03-21 10:01AM EDT13.0025.0024.3024.500.00-22666.02%
TCOM230616C000160002023-04-10 9:54AM EDT16.0022.0016.3016.900.00-110.00%
TCOM230616C000200002022-11-10 2:38PM EDT20.009.7013.6014.200.00-5110.00%
TCOM230616C000210002022-10-24 11:17AM EDT21.003.908.208.900.00--10.00%
TCOM230616C000230002022-10-31 9:49AM EDT23.004.200.000.000.00--560.00%
TCOM230616C000240002023-05-25 2:09PM EDT24.007.1510.0010.800.00-225149.02%
TCOM230616C000250002023-05-23 2:07PM EDT25.007.979.209.600.00-1685112.50%
TCOM230616C000260002023-05-23 2:00PM EDT26.007.058.008.800.00-912122.85%
TCOM230616C000270002023-05-15 3:03PM EDT27.007.507.107.900.00-1675.78%
TCOM230616C000280002023-06-02 11:34AM EDT28.006.406.406.60+2.95+85.51%114466.41%
TCOM230616C000290002023-06-01 10:17AM EDT29.002.855.305.700.00-12457.03%
TCOM230616C000300002023-06-02 1:50PM EDT30.004.704.504.80+2.90+161.11%1917062.70%
TCOM230616C000310002023-06-02 2:54PM EDT31.003.903.603.90+1.90+95.00%11041158.40%
TCOM230616C000320002023-06-02 3:54PM EDT32.002.952.853.10+1.55+110.71%8131858.30%
TCOM230616C000330002023-06-02 2:31PM EDT33.002.352.202.35+1.35+135.00%12056457.42%
TCOM230616C000340002023-06-02 3:24PM EDT34.001.651.601.70+0.95+135.71%12677855.57%
TCOM230616C000350002023-06-02 3:59PM EDT35.001.251.101.20+0.80+177.78%4501,91354.39%
TCOM230616C000360002023-06-02 3:59PM EDT36.000.840.700.85+0.64+320.00%3853,41053.91%
TCOM230616C000400002023-06-02 3:57PM EDT40.000.200.150.20+0.12+150.00%7315,78459.57%
TCOM230616C000410002023-06-02 3:23PM EDT41.000.150.100.15+0.05+50.00%952,28761.33%
TCOM230616C000420002023-05-22 1:54PM EDT42.000.100.050.700.00-557689.45%
TCOM230616C000430002023-05-03 9:43AM EDT43.000.100.000.750.00-545496.48%
TCOM230616C000440002023-05-24 9:43AM EDT44.000.150.000.600.00-251,07397.27%
TCOM230616C000450002023-06-02 3:59PM EDT45.000.040.000.05-0.01-20.00%123,91964.84%
TCOM230616C000500002023-06-02 11:34AM EDT50.000.500.000.25+0.47+1,566.67%31,095110.35%
TCOM230616C000550002023-05-26 9:52AM EDT55.000.060.000.100.00-1109114.45%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TCOM230616P000140002023-01-19 11:23AM EDT14.000.100.000.150.00-117235.16%
TCOM230616P000150002022-11-29 1:38PM EDT15.000.500.000.600.00-28282.03%
TCOM230616P000160002022-12-12 1:20PM EDT16.000.450.000.500.00-27252.34%
TCOM230616P000170002023-01-04 3:51PM EDT17.000.300.000.350.00-212218.75%
TCOM230616P000190002022-12-27 11:20AM EDT19.000.460.000.300.00-69182.42%
TCOM230616P000200002023-01-04 3:18PM EDT20.000.450.000.450.00-233183.59%
TCOM230616P000220002023-03-28 10:10AM EDT22.000.300.000.750.00-56176.37%
TCOM230616P000230002023-02-10 12:10PM EDT23.000.330.000.450.00-110143.16%
TCOM230616P000240002023-04-14 3:58PM EDT24.000.060.000.150.00-11,056104.69%
TCOM230616P000250002023-05-04 1:18PM EDT25.000.160.000.100.00-341787.89%
TCOM230616P000260002023-05-26 11:48AM EDT26.000.140.000.750.00-1276122.46%
TCOM230616P000270002023-05-31 1:23PM EDT27.000.150.000.350.00-18189.65%
TCOM230616P000280002023-06-02 2:32PM EDT28.000.100.050.10-0.25-71.43%31,82165.43%
TCOM230616P000290002023-06-02 1:33PM EDT29.000.150.100.15-0.20-57.14%72,42162.89%
TCOM230616P000300002023-06-02 3:38PM EDT30.000.200.150.25-0.30-60.00%32,09260.16%
TCOM230616P000310002023-06-02 1:50PM EDT31.000.310.250.35-0.69-69.00%2333456.45%
TCOM230616P000320002023-06-02 3:13PM EDT32.000.500.450.55-0.70-58.33%151,43555.47%
TCOM230616P000330002023-06-02 3:45PM EDT33.000.800.700.85-1.40-63.64%991,92954.00%
TCOM230616P000340002023-06-02 3:25PM EDT34.001.151.101.25-1.25-52.08%3877753.42%
TCOM230616P000350002023-06-02 3:50PM EDT35.001.801.601.75-1.80-50.00%573,00452.25%
TCOM230616P000360002023-06-02 3:46PM EDT36.002.352.202.40-1.60-40.51%452,55551.61%
TCOM230616P000400002023-06-02 10:21AM EDT40.006.045.505.90-1.71-22.06%78154.30%
TCOM230616P000410002023-05-26 1:45PM EDT41.009.606.506.800.00-2454.49%
TCOM230616P000420002023-03-23 1:27PM EDT42.006.005.705.900.00-1220.00%
TCOM230616P000430002023-01-13 12:39PM EDT43.007.607.507.800.00-26270.00%
TCOM230616P000450002023-05-31 3:50PM EDT45.0013.3010.3011.000.00--076.56%
TCOM230616P000500002023-03-15 10:22AM EDT50.0014.1014.6015.000.00-400.00%