Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240517C00045000 | 2024-05-03 2:30PM EDT | 2024-05-17 | 8.19 | 6.30 | 9.00 | +1.89 | +30.00% | 4 | 577 | 86.91% |
| TCOM240621C00045000 | 2024-05-03 1:00PM EDT | 2024-06-21 | 8.80 | 8.90 | 9.20 | +2.40 | +37.50% | 29 | 4,268 | 50.83% |
| TCOM240920C00045000 | 2024-05-03 1:46PM EDT | 2024-09-20 | 10.55 | 10.20 | 10.90 | +1.55 | +17.22% | 1 | 181 | 48.34% |
| TCOM241220C00045000 | 2024-04-26 12:06PM EDT | 2024-12-20 | 10.10 | 12.20 | 12.80 | 0.00 | - | 1 | 1 | 51.58% |
| TCOM250117C00045000 | 2024-05-03 1:50PM EDT | 2025-01-17 | 12.70 | 12.60 | 15.00 | +3.30 | +35.11% | 5 | 311 | 55.42% |
| TCOM250620C00045000 | 2024-04-15 9:32AM EDT | 2025-06-20 | 13.00 | 14.60 | 17.30 | 0.00 | - | 1 | 38 | 55.16% |
| TCOM250718C00045000 | 2024-04-18 1:20PM EDT | 2025-07-18 | 12.04 | 14.90 | 17.80 | 0.00 | - | 1 | 31 | 55.41% |
| TCOM260116C00045000 | 2024-04-09 3:48PM EDT | 2026-01-16 | 13.72 | 15.00 | 18.10 | 0.00 | - | 1 | 64 | 54.10% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240517P00045000 | 2024-05-03 12:09PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 13 | 660 | 51.95% |
| TCOM240621P00045000 | 2024-05-03 1:46PM EDT | 2024-06-21 | 0.45 | 0.40 | 0.45 | -0.30 | -40.00% | 4 | 1,903 | 40.23% |
| TCOM240920P00045000 | 2024-05-03 1:51PM EDT | 2024-09-20 | 1.60 | 1.50 | 1.60 | -0.40 | -20.00% | 19 | 222 | 38.14% |
| TCOM250117P00045000 | 2024-05-03 3:51PM EDT | 2025-01-17 | 2.83 | 2.70 | 2.90 | -0.83 | -22.68% | 5 | 542 | 37.70% |
| TCOM250620P00045000 | 2024-04-30 9:38AM EDT | 2025-06-20 | 5.05 | 4.00 | 4.40 | 0.00 | - | 1 | 24 | 38.06% |
| TCOM250718P00045000 | 2024-04-01 9:57AM EDT | 2025-07-18 | 6.00 | 5.20 | 5.50 | 0.00 | - | 1 | 5 | 42.49% |
© 2024 Yahoo. All rights reserved.