Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:18PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240517C00035000 | 2024-04-04 10:15AM EDT | 35.00 | 14.51 | 16.00 | 20.70 | 0.00 | - | 1 | 1 | 198.44% |
| TCOM240517C00040000 | 2024-04-03 9:38AM EDT | 40.00 | 8.80 | 10.50 | 12.90 | 0.00 | - | 1 | 4,036 | 118.56% |
| 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 | 75.20% |
| TCOM240517C00043000 | 2024-05-02 3:00PM EDT | 43.00 | 7.60 | 8.10 | 11.50 | 0.00 | - | 1 | 31 | 86.82% |
| TCOM240517C00044000 | 2024-05-01 10:54AM EDT | 44.00 | 5.13 | 8.30 | 8.50 | 0.00 | - | 2 | 451 | 42.19% |
| TCOM240517C00045000 | 2024-05-07 10:57AM EDT | 45.00 | 7.25 | 7.30 | 7.50 | -1.65 | -18.54% | 13 | 577 | 37.50% |
| TCOM240517C00046000 | 2024-05-06 12:05PM EDT | 46.00 | 8.09 | 6.30 | 6.90 | 0.00 | - | 1 | 121 | 69.43% |
| TCOM240517C00047000 | 2024-05-03 10:00AM EDT | 47.00 | 5.40 | 5.20 | 5.70 | 0.00 | - | 1 | 67 | 50.20% |
| TCOM240517C00048000 | 2024-05-06 3:49PM EDT | 48.00 | 6.03 | 4.40 | 4.60 | 0.00 | - | 3 | 400 | 36.13% |
| TCOM240517C00049000 | 2024-05-06 3:41PM EDT | 49.00 | 4.93 | 3.50 | 3.70 | 0.00 | - | 9 | 378 | 35.65% |
| TCOM240517C00050000 | 2024-05-07 12:55PM EDT | 50.00 | 2.74 | 2.65 | 2.80 | -1.44 | -34.45% | 55 | 2,439 | 32.42% |
| TCOM240517C00055000 | 2024-05-07 1:01PM EDT | 55.00 | 0.40 | 0.35 | 0.40 | -0.45 | -56.25% | 43 | 631 | 34.47% |
| TCOM240517C00060000 | 2024-05-06 3:08PM EDT | 60.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 12 | 62 | 51.56% |
Putsfor17 May 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 | 141.60% |
| TCOM240517P00038000 | 2024-03-27 2:16PM EDT | 38.00 | 0.33 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 179.69% |
| TCOM240517P00039000 | 2024-04-29 10:58AM EDT | 39.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 29 | 124.22% |
| TCOM240517P00040000 | 2024-04-11 3:22PM EDT | 40.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 4,076 | 115.82% |
| TCOM240517P00041000 | 2024-05-02 9:30AM EDT | 41.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 107.62% |
| TCOM240517P00042000 | 2024-04-30 9:46AM EDT | 42.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 56 | 89.75% |
| TCOM240517P00043000 | 2024-04-23 10:04AM EDT | 43.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 62 | 91.41% |
| TCOM240517P00044000 | 2024-05-01 11:06AM EDT | 44.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 2 | 337 | 72.85% |
| TCOM240517P00045000 | 2024-05-03 12:09PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 666 | 54.49% |
| TCOM240517P00046000 | 2024-05-06 3:49PM EDT | 46.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 367 | 25.00% |
| TCOM240517P00047000 | 2024-05-06 11:13AM EDT | 47.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 192 | 59.57% |
| TCOM240517P00048000 | 2024-05-03 10:40AM EDT | 48.00 | 0.19 | 0.05 | 0.15 | +0.01 | +5.56% | 12 | 317 | 39.16% |
| TCOM240517P00049000 | 2024-05-07 10:27AM EDT | 49.00 | 0.19 | 0.10 | 0.20 | +0.09 | +90.00% | 40 | 759 | 35.06% |
| TCOM240517P00050000 | 2024-05-07 10:58AM EDT | 50.00 | 0.40 | 0.30 | 0.40 | +0.20 | +100.00% | 67 | 915 | 35.99% |
| TCOM240517P00055000 | 2024-05-07 10:54AM EDT | 55.00 | 3.18 | 2.90 | 3.10 | +1.33 | +71.89% | 8 | 264 | 41.07% |
© 2024 Yahoo. All rights reserved.