Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,262.02 -77.04 (-5.72%)
Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TCOM240517C00040000 | 2024-04-03 9:38AM EDT | 40.00 | 8.80 | 0.00 | 0.00 | 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 | 69.92% |
| TCOM240517C00042000 | 2024-03-27 9:35AM EDT | 42.00 | 3.41 | 9.30 | 10.60 | 0.00 | - | 1 | 2 | 141.80% |
| TCOM240517C00043000 | 2024-04-29 10:36AM EDT | 43.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| TCOM240517C00044000 | 2024-04-29 1:06PM EDT | 44.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 451 | 0.00% |
| TCOM240517C00045000 | 2024-04-29 3:57PM EDT | 45.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 366 | 675 | 0.00% |
| TCOM240517C00046000 | 2024-04-29 3:09PM EDT | 46.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 120 | 0.00% |
| TCOM240517C00047000 | 2024-04-29 3:53PM EDT | 47.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 11 | 69 | 0.00% |
| TCOM240517C00048000 | 2024-04-29 3:09PM EDT | 48.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 31 | 405 | 0.00% |
| TCOM240517C00049000 | 2024-04-29 3:52PM EDT | 49.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 127 | 386 | 0.00% |
| TCOM240517C00050000 | 2024-04-29 3:58PM EDT | 50.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 186 | 2,944 | 3.13% |
| TCOM240517C00055000 | 2024-04-29 3:48PM EDT | 55.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 28 | 733 | 12.50% |
| TCOM240517C00060000 | 2024-04-26 9:55AM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 27 | 25.00% |
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 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| TCOM240517P00038000 | 2024-03-27 2:16PM EDT | 38.00 | 0.33 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 122.27% |
| TCOM240517P00039000 | 2024-04-29 10:58AM EDT | 39.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 25.00% |
| TCOM240517P00040000 | 2024-04-11 3:22PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 4,076 | 25.00% |
| TCOM240517P00041000 | 2024-04-19 2:22PM EDT | 41.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| TCOM240517P00042000 | 2024-04-22 9:46AM EDT | 42.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 12.50% |
| TCOM240517P00043000 | 2024-04-23 10:04AM EDT | 43.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 12.50% |
| TCOM240517P00044000 | 2024-04-23 10:44AM EDT | 44.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 332 | 12.50% |
| TCOM240517P00045000 | 2024-04-29 3:29PM EDT | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 174 | 660 | 12.50% |
| TCOM240517P00046000 | 2024-04-29 3:15PM EDT | 46.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 320 | 377 | 6.25% |
| TCOM240517P00047000 | 2024-04-29 9:33AM EDT | 47.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 6.25% |
| TCOM240517P00048000 | 2024-04-29 3:45PM EDT | 48.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 46 | 311 | 3.13% |
| TCOM240517P00049000 | 2024-04-29 3:15PM EDT | 49.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 15 | 697 | 0.39% |
| TCOM240517P00050000 | 2024-04-29 2:34PM EDT | 50.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 137 | 842 | 0.00% |
| TCOM240517P00055000 | 2024-04-26 9:43AM EDT | 55.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.