Singapore markets open in 5 hours 45 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,184.86 -2.84 (-0.05%) Dow
39,032.68 +148.42 (+0.38%) Nasdaq
16,286.09 -46.46 (-0.28%) Bitcoin USD
62,313.89 -903.51 (-1.43%) CMC Crypto 200
1,327.08 +32.41 (+2.50%)
Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:15PM 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 | 131.25% |
| TCOM240517C00040000 | 2024-04-03 9:38AM EDT | 40.00 | 8.80 | 10.50 | 12.90 | 0.00 | - | 1 | 4,036 | 0.00% |
| 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 | 0.00% |
| TCOM240517C00043000 | 2024-05-02 3:00PM EDT | 43.00 | 7.60 | 10.00 | 11.40 | 0.00 | - | 1 | 31 | 105.57% |
| TCOM240517C00044000 | 2024-05-01 10:54AM EDT | 44.00 | 5.13 | 8.90 | 9.70 | 0.00 | - | 2 | 451 | 58.98% |
| TCOM240517C00045000 | 2024-05-07 10:57AM EDT | 45.00 | 7.25 | 8.00 | 8.50 | 0.00 | - | 13 | 568 | 75.00% |
| TCOM240517C00046000 | 2024-05-08 9:49AM EDT | 46.00 | 6.91 | 7.00 | 7.60 | -1.18 | -14.59% | 1 | 121 | 74.12% |
| TCOM240517C00047000 | 2024-05-03 10:00AM EDT | 47.00 | 5.40 | 5.80 | 6.50 | 0.00 | - | 1 | 67 | 59.86% |
| TCOM240517C00048000 | 2024-05-06 3:49PM EDT | 48.00 | 6.03 | 5.00 | 5.50 | 0.00 | - | 3 | 400 | 52.25% |
| TCOM240517C00049000 | 2024-05-06 3:41PM EDT | 49.00 | 4.93 | 4.20 | 4.50 | 0.00 | - | 9 | 378 | 44.63% |
| TCOM240517C00050000 | 2024-05-08 12:29PM EDT | 50.00 | 3.60 | 3.30 | 3.60 | +0.60 | +20.00% | 13 | 2,431 | 41.50% |
| TCOM240517C00055000 | 2024-05-08 1:45PM EDT | 55.00 | 0.55 | 0.50 | 0.55 | +0.10 | +22.22% | 21 | 640 | 34.42% |
| TCOM240517C00060000 | 2024-05-08 1:51PM EDT | 60.00 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 11 | 63 | 49.51% |
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 | 152.93% |
| TCOM240517P00038000 | 2024-03-27 2:16PM EDT | 38.00 | 0.33 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 193.55% |
| TCOM240517P00039000 | 2024-04-29 10:58AM EDT | 39.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 29 | 134.86% |
| TCOM240517P00040000 | 2024-04-11 3:22PM EDT | 40.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 4,076 | 126.17% |
| TCOM240517P00041000 | 2024-05-08 11:33AM EDT | 41.00 | 0.15 | 0.00 | 0.20 | -0.09 | -37.50% | 1 | 22 | 88.28% |
| TCOM240517P00042000 | 2024-04-30 9:46AM EDT | 42.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 56 | 98.63% |
| TCOM240517P00043000 | 2024-04-23 10:04AM EDT | 43.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 25.00% |
| TCOM240517P00044000 | 2024-05-01 11:06AM EDT | 44.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 337 | 64.45% |
| TCOM240517P00045000 | 2024-05-03 12:09PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 666 | 53.91% |
| TCOM240517P00046000 | 2024-05-08 11:33AM EDT | 46.00 | 0.20 | 0.05 | 0.20 | +0.12 | +150.00% | 1 | 367 | 57.42% |
| TCOM240517P00047000 | 2024-05-08 10:25AM EDT | 47.00 | 0.05 | 0.00 | 0.75 | -0.01 | -16.67% | 4 | 192 | 67.77% |
| TCOM240517P00048000 | 2024-05-07 3:10PM EDT | 48.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 303 | 52.54% |
| TCOM240517P00049000 | 2024-05-07 1:30PM EDT | 49.00 | 0.08 | 0.05 | 0.15 | -0.02 | -20.00% | 4 | 768 | 38.77% |
| TCOM240517P00050000 | 2024-05-08 9:37AM EDT | 50.00 | 0.18 | 0.10 | 0.25 | -0.07 | -28.00% | 5 | 882 | 37.11% |
| TCOM240517P00055000 | 2024-05-08 9:58AM EDT | 55.00 | 2.30 | 2.20 | 2.30 | -0.45 | -16.36% | 3 | 267 | 34.62% |
© 2024 Yahoo. All rights reserved.