Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM260116C00020000 | 2024-03-22 10:02AM EDT | 20.00 | 28.00 | 28.00 | 33.00 | 0.00 | - | 5 | 5 | 81.64% |
| TCOM260116C00025000 | 2024-04-04 11:07AM EDT | 25.00 | 27.00 | 29.00 | 34.00 | 0.00 | - | 20 | 20 | 93.87% |
| TCOM260116C00030000 | 2024-02-22 3:34PM EDT | 30.00 | 20.00 | 19.20 | 20.70 | 0.00 | - | 7 | 11 | 31.98% |
| TCOM260116C00033000 | 2024-02-06 12:11PM EDT | 33.00 | 13.50 | 15.90 | 19.00 | 0.00 | - | 3 | 3 | 38.15% |
| TCOM260116C00035000 | 2024-05-21 9:42AM EDT | 35.00 | 26.19 | 0.00 | 0.00 | 0.00 | - | 6 | 352 | 0.00% |
| TCOM260116C00037000 | 2024-04-11 2:30PM EDT | 37.00 | 20.00 | 22.00 | 23.30 | 0.00 | - | 50 | 23 | 73.30% |
| TCOM260116C00040000 | 2024-06-12 1:52PM EDT | 40.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| TCOM260116C00042000 | 2024-05-29 11:17AM EDT | 42.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TCOM260116C00045000 | 2024-06-07 11:36AM EDT | 45.00 | 15.36 | 0.00 | 0.00 | 0.00 | - | 3 | 78 | 0.00% |
| TCOM260116C00047000 | 2024-06-11 11:38AM EDT | 47.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| TCOM260116C00050000 | 2024-05-28 11:00AM EDT | 50.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.03% |
| TCOM260116C00055000 | 2024-05-15 11:02AM EDT | 55.00 | 13.50 | 8.70 | 9.80 | 0.00 | - | 1 | 39 | 46.93% |
| TCOM260116C00060000 | 2024-05-21 9:42AM EDT | 60.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 3.13% |
| TCOM260116C00070000 | 2024-06-17 2:09PM EDT | 70.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 6.25% |
| TCOM260116C00080000 | 2024-05-16 10:40AM EDT | 80.00 | 6.00 | 2.75 | 5.40 | 0.00 | - | 1 | 4 | 51.47% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM260116P00020000 | 2024-02-26 11:07AM EDT | 20.00 | 0.69 | 0.55 | 1.10 | 0.00 | - | 4 | 355 | 53.71% |
| TCOM260116P00025000 | 2024-02-26 11:07AM EDT | 25.00 | 1.29 | 1.20 | 1.75 | 0.00 | - | 4 | 78 | 50.07% |
| TCOM260116P00028000 | 2023-09-13 9:43AM EDT | 28.00 | 3.60 | 2.00 | 4.90 | 0.00 | - | - | 6 | 60.10% |
| TCOM260116P00030000 | 2024-06-14 2:47PM EDT | 30.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 426 | 1,291 | 12.50% |
| TCOM260116P00033000 | 2024-02-13 10:54AM EDT | 33.00 | 4.23 | 3.10 | 3.90 | 0.00 | - | 25 | 50 | 50.70% |
| TCOM260116P00035000 | 2024-05-28 12:17PM EDT | 35.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 6.25% |
| TCOM260116P00037000 | 2024-06-13 10:33AM EDT | 37.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 6.25% |
| TCOM260116P00040000 | 2024-06-03 12:32PM EDT | 40.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 3.13% |
| TCOM260116P00042000 | 2024-05-23 9:30AM EDT | 42.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| TCOM260116P00050000 | 2024-06-14 12:42PM EDT | 50.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 60 | 64 | 0.00% |
| TCOM260116P00055000 | 2024-05-15 9:41AM EDT | 55.00 | 9.57 | 8.60 | 12.80 | 0.00 | - | - | 1 | 38.74% |
| TCOM260116P00070000 | 2024-06-06 9:31AM EDT | 70.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.