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 | 762.89% |
| TCOM230616C00016000 | 2023-04-10 9:54AM EDT | 16.00 | 22.00 | 16.30 | 16.90 | 0.00 | - | 1 | 1 | 279.88% |
| TCOM230616C00020000 | 2022-11-10 2:38PM EDT | 20.00 | 9.70 | 13.60 | 14.20 | 0.00 | - | 5 | 11 | 285.74% |
| 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 | 7.40 | 7.90 | 0.00 | - | 2 | 25 | 79.10% |
| TCOM230616C00025000 | 2023-05-23 2:07PM EDT | 25.00 | 7.97 | 6.40 | 7.00 | 0.00 | - | 16 | 85 | 74.41% |
| TCOM230616C00026000 | 2023-05-23 2:00PM EDT | 26.00 | 7.05 | 5.50 | 5.80 | 0.00 | - | 9 | 12 | 60.16% |
| TCOM230616C00027000 | 2023-05-15 3:03PM EDT | 27.00 | 7.50 | 4.60 | 4.90 | 0.00 | - | 1 | 6 | 58.40% |
| TCOM230616C00028000 | 2023-05-25 3:04PM EDT | 28.00 | 3.45 | 3.70 | 4.00 | 0.00 | - | 3 | 144 | 54.20% |
| TCOM230616C00029000 | 2023-05-26 11:05AM EDT | 29.00 | 2.99 | 2.95 | 3.20 | -2.31 | -43.58% | 8 | 22 | 53.71% |
| TCOM230616C00030000 | 2023-05-25 2:52PM EDT | 30.00 | 2.10 | 2.30 | 2.45 | +0.05 | +2.44% | 5 | 160 | 52.83% |
| TCOM230616C00031000 | 2023-05-26 3:36PM EDT | 31.00 | 1.70 | 1.70 | 1.80 | +0.20 | +13.33% | 4 | 423 | 51.17% |
| TCOM230616C00032000 | 2023-05-26 3:59PM EDT | 32.00 | 1.25 | 1.15 | 1.30 | +0.25 | +25.00% | 26 | 250 | 52.05% |
| TCOM230616C00033000 | 2023-05-26 2:58PM EDT | 33.00 | 0.83 | 0.75 | 0.90 | +0.18 | +27.69% | 24 | 492 | 51.12% |
| TCOM230616C00034000 | 2023-05-25 12:36PM EDT | 34.00 | 0.45 | 0.50 | 0.60 | 0.00 | - | 74 | 613 | 50.44% |
| TCOM230616C00035000 | 2023-05-26 12:53PM EDT | 35.00 | 0.35 | 0.30 | 0.40 | +0.06 | +20.69% | 3 | 1,475 | 50.59% |
| TCOM230616C00036000 | 2023-05-24 3:14PM EDT | 36.00 | 0.35 | 0.20 | 0.25 | 0.00 | - | 13 | 3,404 | 50.20% |
| TCOM230616C00040000 | 2023-05-26 2:19PM EDT | 40.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 5 | 6,157 | 57.81% |
| TCOM230616C00041000 | 2023-05-23 1:15PM EDT | 41.00 | 0.11 | 0.00 | 0.40 | 0.00 | - | 11 | 2,058 | 76.56% |
| TCOM230616C00042000 | 2023-05-22 1:54PM EDT | 42.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 576 | 62.50% |
| TCOM230616C00043000 | 2023-05-03 9:43AM EDT | 43.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 454 | 100.68% |
| TCOM230616C00044000 | 2023-05-24 9:43AM EDT | 44.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 25 | 1,073 | 105.86% |
| TCOM230616C00045000 | 2023-05-01 12:41PM EDT | 45.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 4 | 3,918 | 67.97% |
| TCOM230616C00050000 | 2023-05-04 11:55AM EDT | 50.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 17 | 1,099 | 124.41% |
| TCOM230616C00055000 | 2023-05-10 2:16PM EDT | 55.00 | 0.06 | 0.00 | 0.40 | +0.01 | +20.00% | 1 | 109 | 134.57% |
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 | 174.61% |
| TCOM230616P00015000 | 2022-11-29 1:38PM EDT | 15.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 2 | 8 | 209.96% |
| TCOM230616P00016000 | 2022-12-12 1:20PM EDT | 16.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 186.33% |
| TCOM230616P00017000 | 2023-01-04 3:51PM EDT | 17.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 2 | 12 | 159.38% |
| TCOM230616P00019000 | 2022-12-27 11:20AM EDT | 19.00 | 0.46 | 0.00 | 0.30 | 0.00 | - | 6 | 9 | 130.08% |
| TCOM230616P00020000 | 2023-01-04 3:18PM EDT | 20.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 2 | 33 | 129.88% |
| TCOM230616P00022000 | 2023-03-28 10:10AM EDT | 22.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 122.27% |
| TCOM230616P00023000 | 2023-02-10 12:10PM EDT | 23.00 | 0.33 | 0.00 | 0.45 | 0.00 | - | 1 | 10 | 96.29% |
| TCOM230616P00024000 | 2023-04-14 3:58PM EDT | 24.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 1,056 | 67.38% |
| TCOM230616P00025000 | 2023-05-04 1:18PM EDT | 25.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 3 | 417 | 87.70% |
| TCOM230616P00026000 | 2023-05-26 11:48AM EDT | 26.00 | 0.14 | 0.10 | 0.15 | +0.04 | +40.00% | 1 | 275 | 56.64% |
| TCOM230616P00027000 | 2023-05-23 3:30PM EDT | 27.00 | 0.12 | 0.15 | 0.25 | 0.00 | - | 12 | 81 | 54.10% |
| TCOM230616P00028000 | 2023-05-25 1:42PM EDT | 28.00 | 0.40 | 0.30 | 0.35 | 0.00 | - | 65 | 1,818 | 52.25% |
| TCOM230616P00029000 | 2023-05-26 1:44PM EDT | 29.00 | 0.52 | 0.45 | 0.55 | -0.09 | -14.75% | 44 | 2,479 | 52.15% |
| TCOM230616P00030000 | 2023-05-26 12:54PM EDT | 30.00 | 0.82 | 0.70 | 0.85 | -0.08 | -8.89% | 4 | 2,066 | 51.47% |
| TCOM230616P00031000 | 2023-05-26 2:58PM EDT | 31.00 | 1.15 | 1.10 | 1.20 | -0.16 | -12.21% | 17 | 327 | 49.12% |
| TCOM230616P00032000 | 2023-05-26 11:07AM EDT | 32.00 | 1.70 | 1.55 | 1.70 | -0.18 | -9.57% | 17 | 1,465 | 48.29% |
| TCOM230616P00033000 | 2023-05-25 2:51PM EDT | 33.00 | 2.60 | 2.15 | 2.30 | 0.00 | - | 15 | 1,934 | 47.17% |
| TCOM230616P00034000 | 2023-05-25 9:46AM EDT | 34.00 | 3.20 | 2.80 | 3.10 | 0.00 | - | 10 | 777 | 50.00% |
| TCOM230616P00035000 | 2023-05-25 2:58PM EDT | 35.00 | 4.15 | 3.60 | 3.90 | 0.00 | - | 2 | 3,002 | 50.10% |
| TCOM230616P00036000 | 2023-05-25 2:58PM EDT | 36.00 | 5.10 | 4.50 | 4.80 | 0.00 | - | 2 | 2,554 | 52.54% |
| TCOM230616P00040000 | 2023-05-25 11:57AM EDT | 40.00 | 9.00 | 8.20 | 8.80 | 0.00 | - | 9 | 79 | 78.13% |
| TCOM230616P00041000 | 2023-05-26 1:45PM EDT | 41.00 | 9.60 | 9.20 | 9.80 | -0.32 | -3.23% | 2 | 6 | 83.79% |
| 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 | 2023-03-16 11:30AM EDT | 45.00 | 9.05 | 9.30 | 9.70 | 0.00 | - | - | 2 | 0.00% |
| 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.