NasdaqGS - Nasdaq Real Time Price USD
Trip.com Group Limited (TCOM)
Tune into live earnings calls Now streaming directly on quote pages.
64.97
-0.54
(-0.82%)
At close: May 16 at 4:00:00 PM EDT
64.53
-0.44
(-0.68%)
After hours: May 16 at 7:59:45 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM250620C00020000 | 11/22/2024 3:23 PM | 20 | 44.42 | 49.00 | 53.00 | 0.00 | 0.00% | 2 | 2 | 499.12% |
| TCOM250620C00023000 | 4/4/2025 11:22 AM | 23 | 34.30 | 36.30 | 39.50 | 0.00 | 0.00% | 7 | 7 | 0.00% |
| TCOM250620C00025000 | 8/1/2024 10:45 AM | 25 | 17.80 | 21.00 | 25.90 | 0.00 | 0.00% | 1 | 11 | 0.00% |
| TCOM250620C00028000 | 3/12/2024 1:19 PM | 28 | 19.60 | 23.30 | 27.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| TCOM250620C00035000 | 9/30/2024 9:53 AM | 35 | 29.00 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| TCOM250620C00037000 | 4/17/2025 11:18 AM | 37 | 19.39 | 26.10 | 30.10 | 0.00 | 0.00% | 1 | 41 | 92.58% |
| TCOM250620C00040000 | 4/4/2025 1:06 PM | 40 | 16.80 | 20.60 | 21.10 | 0.00 | 0.00% | 40 | 88 | 0.00% |
| TCOM250620C00042000 | 4/11/2025 3:15 PM | 42 | 14.10 | 24.30 | 25.10 | 0.00 | 0.00% | 3 | 128 | 137.16% |
| TCOM250620C00045000 | 4/22/2025 9:30 AM | 45 | 12.82 | 19.00 | 20.50 | 0.00 | 0.00% | 2 | 290 | 85.25% |
| TCOM250620C00047000 | 5/5/2025 10:38 AM | 47 | 14.20 | 17.80 | 18.80 | 0.00 | 0.00% | 1 | 186 | 68.85% |
| TCOM250620C00050000 | 5/15/2025 9:40 AM | 50 | 16.11 | 15.10 | 15.50 | 0.00 | 0.00% | 30 | 1,545 | 58.01% |
| TCOM250620C00055000 | 5/16/2025 1:33 PM | 55 | 10.47 | 10.40 | 10.90 | -1.53 | -12.75% | 5 | 1,083 | 50.34% |
| TCOM250620C00060000 | 5/16/2025 3:38 PM | 60 | 6.56 | 6.40 | 6.70 | -0.24 | -3.53% | 6 | 8,108 | 47.95% |
| TCOM250620C00065000 | 5/16/2025 3:28 PM | 65 | 3.45 | 3.30 | 3.50 | -0.29 | -7.75% | 51 | 6,315 | 43.82% |
| TCOM250620C00070000 | 5/16/2025 3:37 PM | 70 | 1.55 | 1.50 | 1.60 | -0.19 | -10.92% | 251 | 4,059 | 42.80% |
| TCOM250620C00075000 | 5/16/2025 3:53 PM | 75 | 0.65 | 0.60 | 0.65 | -0.10 | -13.33% | 51 | 2,294 | 42.68% |
| TCOM250620C00080000 | 5/15/2025 12:26 PM | 80 | 0.30 | 0.10 | 0.30 | 0.00 | 0.00% | 4 | 495 | 45.07% |
| TCOM250620C00085000 | 5/15/2025 11:08 AM | 85 | 0.25 | 0.00 | 0.30 | 0.00 | 0.00% | 50 | 1,156 | 54.69% |
| TCOM250620C00090000 | 4/4/2025 12:26 PM | 90 | 0.21 | 0.00 | 0.70 | 0.00 | 0.00% | 5 | 250 | 65.33% |
| TCOM250620C00095000 | 4/28/2025 9:30 AM | 95 | 0.47 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 37 | 74.51% |
| TCOM250620C00100000 | 5/2/2025 10:54 AM | 100 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 77 | 192 | 82.03% |
| TCOM250620C00105000 | 2/25/2025 2:39 PM | 105 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 1 | 450 | 79.79% |
| TCOM250620C00110000 | 3/19/2025 3:50 PM | 110 | 0.25 | 0.00 | 1.15 | 0.00 | 0.00% | 50 | 100 | 103.91% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM250620P00020000 | 2/25/2025 12:35 PM | 20 | 0.05 | 0.00 | 0.90 | 0.00 | 0.00% | 1 | 2,251 | 225.20% |
| TCOM250620P00025000 | 11/7/2023 1:12 PM | 25 | 2.15 | 1.90 | 2.30 | 0.00 | 0.00% | 5 | 5 | 273.93% |
| TCOM250620P00028000 | 9/9/2024 11:01 AM | 28 | 0.45 | 0.00 | 1.55 | 0.00 | 0.00% | 1 | 86 | 186.72% |
| TCOM250620P00030000 | 4/9/2025 3:18 PM | 30 | 0.05 | 0.00 | 0.80 | 0.00 | 0.00% | 2 | 914 | 149.90% |
| TCOM250620P00033000 | 10/3/2024 11:20 AM | 33 | 1.25 | 0.00 | 2.30 | 0.00 | 0.00% | 5 | 502 | 171.48% |
| TCOM250620P00035000 | 2/10/2025 10:51 AM | 35 | 0.20 | 0.00 | 2.05 | 0.00 | 0.00% | 14 | 199 | 154.15% |
| TCOM250620P00037000 | 4/15/2025 3:36 PM | 37 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 70 | 0 | 50.00% |
| TCOM250620P00040000 | 4/17/2025 10:01 AM | 40 | 0.40 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 1,375 | 77.73% |
| TCOM250620P00042000 | 5/5/2025 10:52 AM | 42 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 630 | 90.53% |
| TCOM250620P00045000 | 5/9/2025 3:49 PM | 45 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 2,116 | 78.52% |
| TCOM250620P00047000 | 5/12/2025 2:47 PM | 47 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2,337 | 70.90% |
| TCOM250620P00050000 | 5/16/2025 3:36 PM | 50 | 0.17 | 0.15 | 0.20 | 0.02 | 13.33% | 395 | 1,977 | 50.59% |
| TCOM250620P00055000 | 5/16/2025 3:59 PM | 55 | 0.47 | 0.40 | 0.50 | 0.02 | 4.44% | 180 | 1,213 | 45.80% |
| TCOM250620P00060000 | 5/16/2025 3:41 PM | 60 | 1.31 | 1.30 | 1.40 | 0.01 | 0.77% | 409 | 610 | 42.92% |
| TCOM250620P00065000 | 5/16/2025 3:57 PM | 65 | 3.20 | 2.70 | 3.30 | 0.06 | 1.91% | 364 | 2,026 | 40.94% |
| TCOM250620P00070000 | 5/16/2025 1:36 PM | 70 | 6.50 | 6.20 | 6.50 | 0.26 | 4.17% | 4 | 660 | 40.97% |
| TCOM250620P00075000 | 5/16/2025 10:53 AM | 75 | 10.60 | 10.40 | 10.60 | 1.36 | 14.72% | 4 | 242 | 40.97% |
| TCOM250620P00080000 | 4/1/2025 2:51 PM | 80 | 17.70 | 19.20 | 20.50 | 0.00 | 0.00% | 2 | 12 | 120.61% |
| TCOM250620P00085000 | 3/28/2025 3:41 PM | 85 | 22.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TCOM250620P00095000 | 2/18/2025 10:01 AM | 95 | 28.50 | 28.80 | 32.10 | 0.00 | 0.00% | 10 | 20 | 76.27% |
Related Tickers
MMYT MakeMyTrip Limited
105.44
+0.26%
TRIP Tripadvisor, Inc.
15.30
+0.92%
EXPE Expedia Group, Inc.
166.66
+0.27%
BKNG Booking Holdings Inc.
5,317.07
+1.51%
VIK Viking Holdings Ltd
48.23
+4.39%
ABNB Airbnb, Inc.
138.00
+0.88%
RCL Royal Caribbean Cruises Ltd.
255.42
+2.12%
CUK Carnival Corporation & plc
21.12
+1.69%
CCL Carnival Corporation & plc
23.39
+1.70%
GBTG Global Business Travel Group, Inc.
6.09
+0.33%