Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforOctober 20, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM231020C00035000 | 2023-09-29 11:28AM EDT | 2023-10-20 | 1.30 | 1.15 | 1.25 | -0.15 | -10.34% | 8 | 344 | 37.79% |
| TCOM231117C00035000 | 2023-09-29 11:47AM EDT | 2023-11-17 | 2.00 | 1.85 | 1.95 | +0.10 | +5.26% | 1 | 400 | 38.45% |
| TCOM231215C00035000 | 2023-09-28 2:36PM EDT | 2023-12-15 | 2.70 | 2.55 | 2.65 | 0.00 | - | 1 | 169 | 41.63% |
| TCOM240119C00035000 | 2023-09-28 11:51AM EDT | 2024-01-19 | 3.40 | 3.10 | 3.30 | 0.00 | - | 193 | 541 | 42.97% |
| TCOM240315C00035000 | 2023-09-28 11:43AM EDT | 2024-03-15 | 4.20 | 4.00 | 4.20 | 0.00 | - | 8 | 24 | 44.68% |
| TCOM240621C00035000 | 2023-09-12 10:06AM EDT | 2024-06-21 | 6.40 | 5.20 | 5.50 | 0.00 | - | 10 | 11 | 46.58% |
| TCOM250117C00035000 | 2023-09-27 10:06AM EDT | 2025-01-17 | 7.90 | 7.50 | 7.80 | 0.00 | - | 1 | 178 | 49.68% |
| TCOM250718C00035000 | 2023-09-28 9:50AM EDT | 2025-07-18 | 8.81 | 7.40 | 9.40 | +8.81 | - | 2 | 0 | 51.22% |
PutsforOctober 20, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM231020P00035000 | 2023-09-29 11:35AM EDT | 2023-10-20 | 0.95 | 1.05 | 1.15 | -0.10 | -9.52% | 274 | 455 | 33.89% |
| TCOM231117P00035000 | 2023-09-28 10:38AM EDT | 2023-11-17 | 1.70 | 1.60 | 1.70 | 0.00 | - | 90 | 127 | 32.96% |
| TCOM231215P00035000 | 2023-09-28 3:16PM EDT | 2023-12-15 | 2.15 | 2.15 | 2.25 | 0.00 | - | 88 | 346 | 34.91% |
| TCOM240119P00035000 | 2023-09-27 3:53PM EDT | 2024-01-19 | 2.48 | 2.55 | 2.65 | 0.00 | - | 3 | 1,470 | 34.13% |
| TCOM240315P00035000 | 2023-09-07 10:58AM EDT | 2024-03-15 | 3.30 | 3.10 | 3.30 | 0.00 | - | 1 | 206 | 34.79% |
| TCOM240621P00035000 | 2023-09-29 12:51PM EDT | 2024-06-21 | 4.00 | 3.90 | 4.20 | +0.45 | +12.68% | 3 | 50 | 35.27% |
| TCOM250117P00035000 | 2023-09-08 3:41PM EDT | 2025-01-17 | 5.20 | 5.20 | 5.50 | 0.00 | - | 5 | 52 | 34.66% |
© 2023 Yahoo. All rights reserved.
