Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM221021C00015000 | 2022-09-21 11:38AM EDT | 15.00 | 9.60 | 10.80 | 12.50 | 0.00 | - | - | 6 | 188.48% |
| TCOM221021C00020000 | 2022-09-01 1:18PM EDT | 20.00 | 5.43 | 6.30 | 7.40 | 0.00 | - | 2 | 2 | 103.71% |
| TCOM221021C00021000 | 2022-09-21 11:04AM EDT | 21.00 | 4.10 | 5.70 | 6.20 | 0.00 | - | - | 1 | 71.68% |
| TCOM221021C00022000 | 2022-09-29 9:36AM EDT | 22.00 | 5.35 | 5.00 | 5.40 | 0.00 | - | 1 | 2 | 61.13% |
| TCOM221021C00023000 | 2022-09-28 10:26AM EDT | 23.00 | 5.00 | 4.00 | 4.50 | 0.00 | - | 3 | 12 | 55.27% |
| TCOM221021C00024000 | 2022-09-29 11:24AM EDT | 24.00 | 3.50 | 3.30 | 3.80 | 0.00 | - | 4 | 34 | 62.79% |
| TCOM221021C00025000 | 2022-09-29 3:56PM EDT | 25.00 | 2.90 | 2.35 | 2.80 | 0.00 | - | 7 | 283 | 50.78% |
| TCOM221021C00026000 | 2022-09-29 2:41PM EDT | 26.00 | 2.04 | 1.90 | 2.30 | 0.00 | - | 669 | 2,057 | 58.20% |
| TCOM221021C00027000 | 2022-09-29 11:07AM EDT | 27.00 | 1.55 | 1.45 | 1.70 | 0.00 | - | 586 | 3,568 | 58.40% |
| TCOM221021C00028000 | 2022-09-30 9:31AM EDT | 28.00 | 0.80 | 0.90 | 1.15 | -0.28 | -25.93% | 1 | 7,652 | 53.71% |
| TCOM221021C00029000 | 2022-09-29 2:19PM EDT | 29.00 | 0.70 | 0.60 | 0.90 | 0.00 | - | 113 | 1,064 | 55.76% |
| TCOM221021C00030000 | 2022-09-29 3:55PM EDT | 30.00 | 0.60 | 0.35 | 0.65 | 0.00 | - | 154 | 3,247 | 55.37% |
| TCOM221021C00031000 | 2022-09-29 10:37AM EDT | 31.00 | 0.30 | 0.20 | 0.45 | 0.00 | - | 1 | 427 | 55.27% |
| TCOM221021C00032000 | 2022-09-29 1:01PM EDT | 32.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 7,087 | 12.50% |
| TCOM221021C00033000 | 2022-09-28 1:15PM EDT | 33.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 94 | 25.00% |
| TCOM221021C00034000 | 2022-09-27 11:17AM EDT | 34.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 13 | 25.00% |
| TCOM221021C00035000 | 2022-09-26 3:29PM EDT | 35.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 125 | 175 | 25.00% |
| TCOM221021C00036000 | 2022-09-15 11:02AM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| TCOM221021C00037000 | 2022-09-21 9:38AM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TCOM221021C00038000 | 2022-09-20 1:14PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| TCOM221021C00039000 | 2022-09-01 9:44AM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM221021P00014000 | 2022-09-21 3:26PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| TCOM221021P00015000 | 2022-09-23 1:21PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 1 | 50.00% |
| TCOM221021P00017000 | 2022-09-21 1:25PM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
| TCOM221021P00018000 | 2022-09-23 3:05PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 28 | 50.00% |
| TCOM221021P00019000 | 2022-09-23 1:25PM EDT | 19.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 25.00% |
| TCOM221021P00020000 | 2022-09-29 10:23AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 25.00% |
| TCOM221021P00021000 | 2022-09-28 2:41PM EDT | 21.00 | 0.07 | 0.10 | 0.25 | 0.00 | - | 1 | 526 | 75.78% |
| TCOM221021P00022000 | 2022-09-29 10:11AM EDT | 22.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 101 | 3,447 | 25.00% |
| TCOM221021P00023000 | 2022-09-29 10:23AM EDT | 23.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 1,432 | 12.50% |
| TCOM221021P00024000 | 2022-09-29 10:22AM EDT | 24.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 108 | 1,704 | 12.50% |
| TCOM221021P00025000 | 2022-09-29 3:20PM EDT | 25.00 | 0.76 | 0.70 | 0.90 | 0.00 | - | 14 | 535 | 63.87% |
| TCOM221021P00026000 | 2022-09-30 9:31AM EDT | 26.00 | 1.12 | 1.05 | 1.40 | -0.04 | -3.45% | 1 | 570 | 65.63% |
| TCOM221021P00027000 | 2022-09-29 12:01PM EDT | 27.00 | 1.42 | 1.40 | 1.60 | 0.00 | - | 93 | 673 | 57.81% |
| TCOM221021P00028000 | 2022-09-29 3:54PM EDT | 28.00 | 2.05 | 2.05 | 2.35 | 0.00 | - | 59 | 826 | 62.70% |
| TCOM221021P00029000 | 2022-09-29 10:05AM EDT | 29.00 | 2.80 | 2.60 | 3.00 | 0.00 | - | 8 | 600 | 60.25% |
| TCOM221021P00030000 | 2022-09-29 9:30AM EDT | 30.00 | 3.28 | 3.30 | 3.70 | 0.00 | - | 5 | 18 | 58.20% |
| TCOM221021P00031000 | 2022-09-23 9:41AM EDT | 31.00 | 5.51 | 4.10 | 4.40 | 0.00 | - | 1 | 1 | 54.30% |
| TCOM221021P00032000 | 2022-09-26 10:46AM EDT | 32.00 | 4.80 | 5.20 | 5.70 | 0.00 | - | 15 | 15 | 73.83% |
| TCOM221021P00033000 | 2022-09-26 10:44AM EDT | 33.00 | 5.60 | 5.90 | 6.40 | 0.00 | - | 15 | 15 | 62.40% |
| TCOM221021P00034000 | 2022-09-20 1:03PM EDT | 34.00 | 7.04 | 6.80 | 8.30 | 0.00 | - | 1 | 1 | 94.92% |
© 2022 Yahoo. All rights reserved.
