Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240517C00035000 | 2024-05-10 9:30AM EDT | 35.00 | 18.64 | 16.50 | 20.00 | +4.13 | +28.46% | 1 | 1 | 302.05% |
| TCOM240517C00040000 | 2024-04-03 9:38AM EDT | 40.00 | 8.80 | 10.50 | 12.90 | 0.00 | - | 1 | 4,036 | 0.00% |
| TCOM240517C00041000 | 2024-03-15 9:30AM EDT | 41.00 | 4.19 | 7.20 | 9.90 | 0.00 | - | - | 1 | 0.00% |
| TCOM240517C00042000 | 2024-03-27 9:35AM EDT | 42.00 | 3.41 | 9.30 | 10.60 | 0.00 | - | 1 | 2 | 0.00% |
| TCOM240517C00043000 | 2024-05-02 3:00PM EDT | 43.00 | 7.60 | 8.80 | 11.60 | 0.00 | - | 1 | 31 | 168.55% |
| TCOM240517C00044000 | 2024-05-09 10:08AM EDT | 44.00 | 8.37 | 9.20 | 10.30 | 0.00 | - | 6 | 448 | 95.12% |
| TCOM240517C00045000 | 2024-05-09 9:42AM EDT | 45.00 | 8.65 | 6.50 | 8.70 | +1.38 | +18.98% | 1 | 568 | 80.66% |
| TCOM240517C00046000 | 2024-05-08 9:49AM EDT | 46.00 | 6.91 | 7.50 | 8.30 | 0.00 | - | 1 | 121 | 90.63% |
| TCOM240517C00047000 | 2024-05-03 10:00AM EDT | 47.00 | 5.40 | 6.10 | 7.80 | 0.00 | - | 1 | 67 | 84.57% |
| TCOM240517C00048000 | 2024-05-09 11:16AM EDT | 48.00 | 5.30 | 4.00 | 5.80 | +0.60 | +12.77% | 3 | 400 | 64.45% |
| TCOM240517C00049000 | 2024-05-10 3:20PM EDT | 49.00 | 4.50 | 2.75 | 4.80 | +0.12 | +2.74% | 3 | 370 | 55.47% |
| TCOM240517C00050000 | 2024-05-10 3:34PM EDT | 50.00 | 3.60 | 3.60 | 4.00 | +0.60 | +20.00% | 52 | 2,394 | 57.42% |
| TCOM240517C00055000 | 2024-05-10 3:11PM EDT | 55.00 | 0.42 | 0.40 | 0.50 | -0.03 | -6.67% | 27 | 725 | 35.65% |
| TCOM240517C00060000 | 2024-05-09 11:16AM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 60 | 51.95% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240517P00037000 | 2024-04-01 10:00AM EDT | 37.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 184.77% |
| TCOM240517P00038000 | 2024-03-27 2:16PM EDT | 38.00 | 0.33 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 233.79% |
| TCOM240517P00039000 | 2024-04-29 10:58AM EDT | 39.00 | 0.15 | 0.00 | 1.95 | 0.00 | - | 3 | 29 | 213.77% |
| TCOM240517P00040000 | 2024-04-11 3:22PM EDT | 40.00 | 0.03 | 0.00 | 1.70 | 0.00 | - | 1 | 4,076 | 192.48% |
| TCOM240517P00041000 | 2024-05-08 11:33AM EDT | 41.00 | 0.15 | 0.00 | 1.95 | 0.00 | - | 1 | 21 | 188.87% |
| TCOM240517P00042000 | 2024-04-30 9:46AM EDT | 42.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 56 | 79.69% |
| TCOM240517P00043000 | 2024-04-23 10:04AM EDT | 43.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 2 | 62 | 132.81% |
| TCOM240517P00044000 | 2024-05-01 11:06AM EDT | 44.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 2 | 337 | 98.83% |
| TCOM240517P00045000 | 2024-05-03 12:09PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 666 | 66.41% |
| TCOM240517P00046000 | 2024-05-08 11:33AM EDT | 46.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 1 | 366 | 109.67% |
| TCOM240517P00047000 | 2024-05-09 9:30AM EDT | 47.00 | 0.18 | 0.00 | 0.95 | 0.00 | - | 5 | 187 | 90.04% |
| TCOM240517P00048000 | 2024-05-08 10:26AM EDT | 48.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 302 | 81.35% |
| TCOM240517P00049000 | 2024-05-08 10:57AM EDT | 49.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 768 | 43.95% |
| TCOM240517P00050000 | 2024-05-10 12:13PM EDT | 50.00 | 0.15 | 0.05 | 0.15 | +0.07 | +87.50% | 6 | 878 | 40.23% |
| TCOM240517P00055000 | 2024-05-09 10:28AM EDT | 55.00 | 1.90 | 1.75 | 1.90 | -0.90 | -32.14% | 1 | 263 | 34.08% |
© 2024 Yahoo. All rights reserved.