Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,296.54 -109.12 (-0.28%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,844.27 -3,415.00 (-5.40%) CMC Crypto 200
1,284.78 -54.29 (-4.05%)
Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM250718C00028000 | 2024-03-04 11:46AM EDT | 28.00 | 18.30 | 23.80 | 25.40 | 0.00 | - | 4 | 2 | 74.10% |
| TCOM250718C00030000 | 2024-04-29 9:30AM EDT | 30.00 | 22.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TCOM250718C00033000 | 2024-02-27 11:02AM EDT | 33.00 | 15.45 | 15.10 | 15.90 | 0.00 | - | 1 | 20 | 27.91% |
| TCOM250718C00035000 | 2024-04-30 12:49PM EDT | 35.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TCOM250718C00037000 | 2024-02-06 3:43PM EDT | 37.00 | 9.70 | 11.80 | 14.60 | 0.00 | - | 4 | 5 | 41.60% |
| TCOM250718C00040000 | 2024-04-17 3:31PM EDT | 40.00 | 14.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TCOM250718C00042000 | 2024-04-17 12:52PM EDT | 42.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TCOM250718C00045000 | 2024-04-18 1:20PM EDT | 45.00 | 12.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TCOM250718C00047000 | 2024-02-01 10:52AM EDT | 47.00 | 4.20 | 8.20 | 8.80 | 0.00 | - | - | 1 | 39.20% |
| TCOM250718C00050000 | 2024-04-30 11:41AM EDT | 50.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TCOM250718C00055000 | 2024-03-06 1:47PM EDT | 55.00 | 4.70 | 6.80 | 7.50 | 0.00 | - | 2 | 5 | 46.92% |
| TCOM250718C00060000 | 2024-03-14 1:04PM EDT | 60.00 | 3.90 | 3.60 | 6.10 | 0.00 | - | 6 | 70 | 46.81% |
Putsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM250718P00023000 | 2023-12-22 10:32AM EDT | 23.00 | 1.70 | 1.05 | 1.35 | 0.00 | - | 4 | 4 | 57.20% |
| TCOM250718P00025000 | 2024-01-08 11:23AM EDT | 25.00 | 1.60 | 1.30 | 1.75 | 0.00 | - | 10 | 21 | 55.96% |
| TCOM250718P00030000 | 2024-03-07 1:52PM EDT | 30.00 | 1.95 | 1.25 | 1.65 | 0.00 | - | 20 | 71 | 44.80% |
| TCOM250718P00033000 | 2024-02-20 11:52AM EDT | 33.00 | 3.25 | 2.10 | 2.90 | 0.00 | - | 1 | 1 | 48.24% |
| TCOM250718P00035000 | 2024-01-26 3:33PM EDT | 35.00 | 4.41 | 2.45 | 2.95 | 0.00 | - | 1 | 1 | 43.74% |
| TCOM250718P00040000 | 2024-04-30 11:26AM EDT | 40.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| TCOM250718P00042000 | 2024-04-18 9:36AM EDT | 42.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TCOM250718P00045000 | 2024-04-01 9:57AM EDT | 45.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TCOM250718P00047000 | 2024-04-04 3:46PM EDT | 47.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| TCOM250718P00050000 | 2024-04-01 10:59AM EDT | 50.00 | 8.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TCOM250718P00060000 | 2023-11-21 11:53AM EDT | 60.00 | 26.60 | 25.60 | 28.30 | 0.00 | - | - | 0 | 90.23% |
| TCOM250718P00065000 | 2024-02-26 1:28PM EDT | 65.00 | 20.40 | 21.20 | 21.90 | 0.00 | - | 1 | 1 | 47.75% |
© 2024 Yahoo. All rights reserved.