Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,651.04 -3,276.68 (-5.13%) CMC Crypto 200
1,295.62 -43.44 (-3.24%)
Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM250620C00020000 | 2024-01-08 2:42PM EDT | 20.00 | 19.73 | 19.70 | 23.00 | 0.00 | - | - | 4 | 0.00% |
| TCOM250620C00025000 | 2024-03-12 11:52AM EDT | 25.00 | 21.45 | 24.50 | 29.50 | 0.00 | - | - | 2 | 81.63% |
| TCOM250620C00028000 | 2024-03-12 1:19PM EDT | 28.00 | 19.60 | 23.30 | 27.00 | 0.00 | - | - | 2 | 81.18% |
| TCOM250620C00035000 | 2023-12-29 4:13PM EDT | 35.00 | 8.29 | 8.50 | 8.80 | 0.00 | - | 4 | 13 | 0.00% |
| TCOM250620C00037000 | 2024-01-23 10:40AM EDT | 37.00 | 7.40 | 11.50 | 15.80 | 0.00 | - | 28 | 27 | 50.85% |
| TCOM250620C00040000 | 2024-04-04 11:06AM EDT | 40.00 | 14.25 | 13.70 | 16.30 | 0.00 | - | 1 | 51 | 55.97% |
| TCOM250620C00042000 | 2024-04-04 11:05AM EDT | 42.00 | 13.05 | 10.50 | 13.10 | 0.00 | - | 1 | 44 | 50.82% |
| TCOM250620C00045000 | 2024-04-15 9:32AM EDT | 45.00 | 13.00 | 10.30 | 12.10 | 0.00 | - | 1 | 38 | 52.95% |
| TCOM250620C00047000 | 2024-02-08 10:50AM EDT | 47.00 | 5.00 | 7.10 | 7.70 | 0.00 | - | 100 | 80 | 34.91% |
| TCOM250620C00050000 | 2024-04-11 10:58AM EDT | 50.00 | 10.13 | 6.30 | 8.80 | 0.00 | - | 2 | 34 | 46.51% |
| TCOM250620C00055000 | 2024-04-24 10:01AM EDT | 55.00 | 7.85 | 6.40 | 6.90 | 0.00 | - | 1 | 58 | 45.50% |
| TCOM250620C00060000 | 2024-04-30 1:01PM EDT | 60.00 | 5.08 | 4.90 | 5.20 | -0.32 | -5.93% | 21 | 158 | 43.85% |
| TCOM250620C00065000 | 2024-03-04 10:54AM EDT | 65.00 | 2.40 | 4.10 | 4.70 | 0.00 | - | 2 | 2 | 46.88% |
| TCOM250620C00070000 | 2024-04-26 9:32AM EDT | 70.00 | 4.00 | 2.75 | 3.10 | 0.00 | - | 1 | 163 | 42.93% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM250620P00020000 | 2023-08-28 12:10PM EDT | 20.00 | 1.25 | 1.10 | 1.25 | 0.00 | - | - | 2,250 | 67.87% |
| TCOM250620P00025000 | 2023-11-07 2:12PM EDT | 25.00 | 2.15 | 1.85 | 2.30 | 0.00 | - | 5 | 5 | 64.26% |
| TCOM250620P00028000 | 2024-01-25 1:07PM EDT | 28.00 | 2.10 | 0.95 | 1.35 | 0.00 | - | 100 | 100 | 47.80% |
| TCOM250620P00030000 | 2024-04-30 11:28AM EDT | 30.00 | 1.20 | 0.45 | 3.10 | -0.54 | -31.03% | 30 | 60 | 59.55% |
| TCOM250620P00033000 | 2024-03-05 3:20PM EDT | 33.00 | 2.65 | 1.75 | 2.10 | 0.00 | - | 32 | 38 | 43.27% |
| TCOM250620P00035000 | 2024-04-01 11:00AM EDT | 35.00 | 2.43 | 0.70 | 3.20 | 0.00 | - | 1 | 178 | 46.95% |
| TCOM250620P00037000 | 2024-02-08 11:19AM EDT | 37.00 | 5.10 | 3.50 | 4.00 | 0.00 | - | 151 | 123 | 47.35% |
| TCOM250620P00040000 | 2024-04-04 3:18PM EDT | 40.00 | 3.90 | 1.40 | 3.60 | 0.00 | - | 506 | 501 | 37.38% |
| TCOM250620P00042000 | 2024-04-30 10:47AM EDT | 42.00 | 3.85 | 2.70 | 4.30 | +0.65 | +20.31% | 2 | 107 | 36.62% |
| TCOM250620P00045000 | 2024-04-26 9:30AM EDT | 45.00 | 5.05 | 5.00 | 7.10 | +0.85 | +20.24% | 1 | 23 | 43.85% |
| TCOM250620P00047000 | 2024-03-11 10:58AM EDT | 47.00 | 8.20 | 5.90 | 6.40 | 0.00 | - | 9 | 9 | 34.74% |
| TCOM250620P00050000 | 2024-04-24 10:01AM EDT | 50.00 | 6.85 | 7.40 | 8.60 | 0.00 | - | 1 | 21 | 37.01% |
| TCOM250620P00055000 | 2024-04-30 3:46PM EDT | 55.00 | 10.52 | 8.10 | 10.70 | +1.27 | +13.73% | 6 | 13 | 31.12% |
© 2024 Yahoo. All rights reserved.