TCOM - Trip.com Group Limited
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM230616C00013000 | 2023-03-21 10:01AM EDT | 13.00 | 25.00 | 24.30 | 24.50 | 0.00 | - | 2 | 2 | 666.02% |
| TCOM230616C00016000 | 2023-04-10 9:54AM EDT | 16.00 | 22.00 | 16.30 | 16.90 | 0.00 | - | 1 | 1 | 0.00% |
| TCOM230616C00020000 | 2022-11-10 2:38PM EDT | 20.00 | 9.70 | 13.60 | 14.20 | 0.00 | - | 5 | 11 | 0.00% |
| TCOM230616C00021000 | 2022-10-24 11:17AM EDT | 21.00 | 3.90 | 8.20 | 8.90 | 0.00 | - | - | 1 | 0.00% |
| TCOM230616C00023000 | 2022-10-31 9:49AM EDT | 23.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 56 | 0.00% |
| TCOM230616C00024000 | 2023-05-25 2:09PM EDT | 24.00 | 7.15 | 10.00 | 10.80 | 0.00 | - | 2 | 25 | 149.02% |
| TCOM230616C00025000 | 2023-05-23 2:07PM EDT | 25.00 | 7.97 | 9.20 | 9.60 | 0.00 | - | 16 | 85 | 112.50% |
| TCOM230616C00026000 | 2023-05-23 2:00PM EDT | 26.00 | 7.05 | 8.00 | 8.80 | 0.00 | - | 9 | 12 | 122.85% |
| TCOM230616C00027000 | 2023-05-15 3:03PM EDT | 27.00 | 7.50 | 7.10 | 7.90 | 0.00 | - | 1 | 6 | 75.78% |
| TCOM230616C00028000 | 2023-06-02 11:34AM EDT | 28.00 | 6.40 | 6.40 | 6.60 | +2.95 | +85.51% | 1 | 144 | 66.41% |
| TCOM230616C00029000 | 2023-06-01 10:17AM EDT | 29.00 | 2.85 | 5.30 | 5.70 | 0.00 | - | 1 | 24 | 57.03% |
| TCOM230616C00030000 | 2023-06-02 1:50PM EDT | 30.00 | 4.70 | 4.50 | 4.80 | +2.90 | +161.11% | 19 | 170 | 62.70% |
| TCOM230616C00031000 | 2023-06-02 2:54PM EDT | 31.00 | 3.90 | 3.60 | 3.90 | +1.90 | +95.00% | 110 | 411 | 58.40% |
| TCOM230616C00032000 | 2023-06-02 3:54PM EDT | 32.00 | 2.95 | 2.85 | 3.10 | +1.55 | +110.71% | 81 | 318 | 58.30% |
| TCOM230616C00033000 | 2023-06-02 2:31PM EDT | 33.00 | 2.35 | 2.20 | 2.35 | +1.35 | +135.00% | 120 | 564 | 57.42% |
| TCOM230616C00034000 | 2023-06-02 3:24PM EDT | 34.00 | 1.65 | 1.60 | 1.70 | +0.95 | +135.71% | 126 | 778 | 55.57% |
| TCOM230616C00035000 | 2023-06-02 3:59PM EDT | 35.00 | 1.25 | 1.10 | 1.20 | +0.80 | +177.78% | 450 | 1,913 | 54.39% |
| TCOM230616C00036000 | 2023-06-02 3:59PM EDT | 36.00 | 0.84 | 0.70 | 0.85 | +0.64 | +320.00% | 385 | 3,410 | 53.91% |
| TCOM230616C00040000 | 2023-06-02 3:57PM EDT | 40.00 | 0.20 | 0.15 | 0.20 | +0.12 | +150.00% | 731 | 5,784 | 59.57% |
| TCOM230616C00041000 | 2023-06-02 3:23PM EDT | 41.00 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 95 | 2,287 | 61.33% |
| TCOM230616C00042000 | 2023-05-22 1:54PM EDT | 42.00 | 0.10 | 0.05 | 0.70 | 0.00 | - | 5 | 576 | 89.45% |
| TCOM230616C00043000 | 2023-05-03 9:43AM EDT | 43.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 454 | 96.48% |
| TCOM230616C00044000 | 2023-05-24 9:43AM EDT | 44.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 25 | 1,073 | 97.27% |
| TCOM230616C00045000 | 2023-06-02 3:59PM EDT | 45.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 12 | 3,919 | 64.84% |
| TCOM230616C00050000 | 2023-06-02 11:34AM EDT | 50.00 | 0.50 | 0.00 | 0.25 | +0.47 | +1,566.67% | 3 | 1,095 | 110.35% |
| TCOM230616C00055000 | 2023-05-26 9:52AM EDT | 55.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 109 | 114.45% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM230616P00014000 | 2023-01-19 11:23AM EDT | 14.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 11 | 7 | 235.16% |
| TCOM230616P00015000 | 2022-11-29 1:38PM EDT | 15.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 2 | 8 | 282.03% |
| TCOM230616P00016000 | 2022-12-12 1:20PM EDT | 16.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 252.34% |
| TCOM230616P00017000 | 2023-01-04 3:51PM EDT | 17.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 2 | 12 | 218.75% |
| TCOM230616P00019000 | 2022-12-27 11:20AM EDT | 19.00 | 0.46 | 0.00 | 0.30 | 0.00 | - | 6 | 9 | 182.42% |
| TCOM230616P00020000 | 2023-01-04 3:18PM EDT | 20.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 2 | 33 | 183.59% |
| TCOM230616P00022000 | 2023-03-28 10:10AM EDT | 22.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 176.37% |
| TCOM230616P00023000 | 2023-02-10 12:10PM EDT | 23.00 | 0.33 | 0.00 | 0.45 | 0.00 | - | 1 | 10 | 143.16% |
| TCOM230616P00024000 | 2023-04-14 3:58PM EDT | 24.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 1,056 | 104.69% |
| TCOM230616P00025000 | 2023-05-04 1:18PM EDT | 25.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 3 | 417 | 87.89% |
| TCOM230616P00026000 | 2023-05-26 11:48AM EDT | 26.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 276 | 122.46% |
| TCOM230616P00027000 | 2023-05-31 1:23PM EDT | 27.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 81 | 89.65% |
| TCOM230616P00028000 | 2023-06-02 2:32PM EDT | 28.00 | 0.10 | 0.05 | 0.10 | -0.25 | -71.43% | 3 | 1,821 | 65.43% |
| TCOM230616P00029000 | 2023-06-02 1:33PM EDT | 29.00 | 0.15 | 0.10 | 0.15 | -0.20 | -57.14% | 7 | 2,421 | 62.89% |
| TCOM230616P00030000 | 2023-06-02 3:38PM EDT | 30.00 | 0.20 | 0.15 | 0.25 | -0.30 | -60.00% | 3 | 2,092 | 60.16% |
| TCOM230616P00031000 | 2023-06-02 1:50PM EDT | 31.00 | 0.31 | 0.25 | 0.35 | -0.69 | -69.00% | 23 | 334 | 56.45% |
| TCOM230616P00032000 | 2023-06-02 3:13PM EDT | 32.00 | 0.50 | 0.45 | 0.55 | -0.70 | -58.33% | 15 | 1,435 | 55.47% |
| TCOM230616P00033000 | 2023-06-02 3:45PM EDT | 33.00 | 0.80 | 0.70 | 0.85 | -1.40 | -63.64% | 99 | 1,929 | 54.00% |
| TCOM230616P00034000 | 2023-06-02 3:25PM EDT | 34.00 | 1.15 | 1.10 | 1.25 | -1.25 | -52.08% | 38 | 777 | 53.42% |
| TCOM230616P00035000 | 2023-06-02 3:50PM EDT | 35.00 | 1.80 | 1.60 | 1.75 | -1.80 | -50.00% | 57 | 3,004 | 52.25% |
| TCOM230616P00036000 | 2023-06-02 3:46PM EDT | 36.00 | 2.35 | 2.20 | 2.40 | -1.60 | -40.51% | 45 | 2,555 | 51.61% |
| TCOM230616P00040000 | 2023-06-02 10:21AM EDT | 40.00 | 6.04 | 5.50 | 5.90 | -1.71 | -22.06% | 7 | 81 | 54.30% |
| TCOM230616P00041000 | 2023-05-26 1:45PM EDT | 41.00 | 9.60 | 6.50 | 6.80 | 0.00 | - | 2 | 4 | 54.49% |
| TCOM230616P00042000 | 2023-03-23 1:27PM EDT | 42.00 | 6.00 | 5.70 | 5.90 | 0.00 | - | 1 | 22 | 0.00% |
| TCOM230616P00043000 | 2023-01-13 12:39PM EDT | 43.00 | 7.60 | 7.50 | 7.80 | 0.00 | - | 26 | 27 | 0.00% |
| TCOM230616P00045000 | 2023-05-31 3:50PM EDT | 45.00 | 13.30 | 10.30 | 11.00 | 0.00 | - | - | 0 | 76.56% |
| TCOM230616P00050000 | 2023-03-15 10:22AM EDT | 50.00 | 14.10 | 14.60 | 15.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.