UK markets open in 5 hours 36 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.29 +0.34 (+0.43%) GOLD FUTURES
2,313.70 +4.10 (+0.18%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,348.27 +1,416.85 (+3.08%)
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
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240517C00045000 | 2024-05-02 3:00PM EDT | 2024-05-17 | 6.30 | 5.90 | 7.30 | +1.82 | +40.63% | 15 | 590 | 67.87% |
| TCOM240621C00045000 | 2024-05-02 3:51PM EDT | 2024-06-21 | 6.40 | 6.70 | 7.20 | +1.20 | +23.08% | 12 | 4,268 | 48.78% |
| TCOM240920C00045000 | 2024-05-02 11:46AM EDT | 2024-09-20 | 9.00 | 8.80 | 11.00 | +1.70 | +23.29% | 2 | 181 | 55.01% |
| TCOM241220C00045000 | 2024-04-26 12:06PM EDT | 2024-12-20 | 10.10 | 10.00 | 10.70 | 0.00 | - | 1 | 1 | 48.54% |
| TCOM250117C00045000 | 2024-04-22 10:46AM EDT | 2025-01-17 | 9.40 | 10.80 | 11.10 | 0.00 | - | 2 | 311 | 48.50% |
| TCOM250620C00045000 | 2024-04-15 9:32AM EDT | 2025-06-20 | 13.00 | 10.60 | 15.20 | 0.00 | - | 1 | 38 | 59.92% |
| TCOM250718C00045000 | 2024-04-18 1:20PM EDT | 2025-07-18 | 12.04 | 11.20 | 15.70 | 0.00 | - | 1 | 31 | 60.55% |
| TCOM260116C00045000 | 2024-04-09 3:48PM EDT | 2026-01-16 | 13.72 | 13.10 | 17.90 | 0.00 | - | 1 | 64 | 50.10% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240517P00045000 | 2024-04-29 3:29PM EDT | 2024-05-17 | 0.25 | 0.10 | 0.70 | 0.00 | - | 174 | 660 | 57.03% |
| TCOM240621P00045000 | 2024-05-02 12:41PM EDT | 2024-06-21 | 0.75 | 0.70 | 0.80 | -0.35 | -31.82% | 6 | 1,904 | 40.09% |
| TCOM240920P00045000 | 2024-05-02 2:06PM EDT | 2024-09-20 | 2.00 | 1.95 | 2.15 | -0.45 | -18.37% | 79 | 239 | 38.07% |
| TCOM250117P00045000 | 2024-04-29 1:57PM EDT | 2025-01-17 | 3.66 | 3.20 | 3.50 | 0.00 | - | 1 | 542 | 37.42% |
| TCOM250620P00045000 | 2024-04-30 9:38AM EDT | 2025-06-20 | 5.05 | 3.40 | 4.80 | 0.00 | - | 1 | 24 | 36.56% |
| TCOM250718P00045000 | 2024-04-01 9:57AM EDT | 2025-07-18 | 6.00 | 5.20 | 5.50 | 0.00 | - | 1 | 5 | 38.95% |
© 2024 Yahoo. All rights reserved.