NasdaqGS - Delayed Quote USD

Trip.com Group Limited (TCOM)

Compare
61.44 +0.91 (+1.50%)
At close: October 23 at 4:00 PM EDT
61.24 -0.20 (-0.33%)
After hours: October 23 at 7:30 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TCOM241115C00035000 10/17/2024 5:16 PM 35 23.30 24.40 28.70 0.00 0.00% 4 104 112.11%
TCOM241115C00040000 10/7/2024 4:34 PM 40 27.90 19.50 23.60 0.00 0.00% 7 6 88.28%
TCOM241115C00043000 10/16/2024 4:08 PM 43 16.68 16.50 20.60 0.00 0.00% - 2 75.20%
TCOM241115C00044000 9/25/2024 4:35 PM 44 8.20 15.50 19.80 0.00 0.00% 150 155 80.08%
TCOM241115C00045000 9/27/2024 7:40 PM 45 16.60 14.50 18.60 0.00 0.00% 10 3 66.99%
TCOM241115C00046000 10/15/2024 7:54 PM 46 12.40 13.80 17.80 0.00 0.00% 1 188 80.18%
TCOM241115C00047000 10/10/2024 2:15 PM 47 18.30 12.60 16.80 0.00 0.00% 15 203 69.92%
TCOM241115C00048000 10/14/2024 7:25 PM 48 15.92 12.30 14.40 0.00 0.00% 1 110 93.60%
TCOM241115C00049000 10/8/2024 6:15 PM 49 13.60 12.60 12.90 0.00 0.00% 1 435 63.67%
TCOM241115C00050000 10/22/2024 2:07 PM 50 11.60 11.70 11.90 0.00 0.00% 10 616 61.43%
TCOM241115C00055000 10/23/2024 2:32 PM 55 7.50 5.90 7.50 0.50 7.14% 4 455 57.32%
TCOM241115C00060000 10/23/2024 7:39 PM 60 3.93 3.90 4.10 -0.07 -1.75% 21 1,266 53.13%
TCOM241115C00065000 10/23/2024 7:51 PM 65 1.96 1.90 2.00 0.31 18.79% 152 1,125 54.39%
TCOM241115C00070000 10/23/2024 6:09 PM 70 0.89 0.85 1.00 0.09 11.25% 236 1,083 57.08%
TCOM241115C00075000 10/23/2024 6:43 PM 75 0.50 0.40 0.50 0.10 25.00% 55 894 60.30%
TCOM241115C00080000 10/23/2024 2:03 PM 80 0.30 0.20 0.40 0.09 42.86% 50 199 67.29%
TCOM241115C00085000 10/21/2024 3:43 PM 85 0.10 0.00 0.75 0.00 0.00% 10 40 82.52%
TCOM241115C00090000 10/22/2024 4:26 PM 90 0.05 0.00 0.75 0.00 0.00% 5 217 93.26%
TCOM241115C00095000 10/21/2024 5:19 PM 95 0.05 0.00 0.40 0.00 0.00% 3 4 91.99%
TCOM241115C00100000 10/9/2024 1:30 PM 100 0.40 0.00 1.40 0.00 0.00% - 1 127.83%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TCOM241115P00041000 9/25/2024 3:40 PM 41 0.19 0.00 1.25 0.00 0.00% - 1 120.12%
TCOM241115P00044000 10/22/2024 4:26 PM 44 0.05 0.00 0.75 0.00 0.00% 1 7 90.82%
TCOM241115P00045000 9/27/2024 3:43 PM 45 0.35 0.00 1.25 0.00 0.00% 2 3 97.80%
TCOM241115P00046000 10/16/2024 4:47 PM 46 0.05 0.00 0.95 0.00 0.00% 1 403 85.94%
TCOM241115P00047000 10/15/2024 5:00 PM 47 0.15 0.00 0.95 0.00 0.00% 1 237 80.86%
TCOM241115P00048000 10/17/2024 1:52 PM 48 0.25 0.00 1.00 0.00 0.00% 1 491 77.00%
TCOM241115P00049000 10/17/2024 6:10 PM 49 0.35 0.00 1.70 0.00 0.00% 1 684 84.52%
TCOM241115P00050000 10/21/2024 5:57 PM 50 0.25 0.00 0.50 0.00 0.00% 8 528 56.15%
TCOM241115P00055000 10/23/2024 4:12 PM 55 0.76 0.65 0.75 0.01 1.33% 61 1,173 49.85%
TCOM241115P00060000 10/23/2024 7:19 PM 60 2.46 2.30 2.40 -0.09 -3.53% 21 887 50.46%
TCOM241115P00065000 10/23/2024 7:45 PM 65 5.30 5.20 5.40 -0.70 -11.67% 12 675 50.78%
TCOM241115P00070000 10/23/2024 4:12 PM 70 9.50 9.20 9.50 -0.07 -0.73% 1 29 53.91%
TCOM241115P00075000 10/4/2024 3:18 PM 75 10.00 13.60 14.00 0.00 0.00% 153 152 51.86%
TCOM241115P00080000 10/8/2024 1:39 PM 80 17.80 16.70 20.70 0.00 0.00% 10 3 58.01%

Related Tickers

MMYT MakeMyTrip Limited
99.15
-3.73%
 
TRIP Tripadvisor, Inc.
15.30
-0.33%
 
BKNG Booking Holdings Inc.
4,313.01
-1.48%
 
EXPE Expedia Group, Inc.
158.36
-1.76%
 
VIK Viking Holdings Ltd
38.51
-2.75%
 
NCLH Norwegian Cruise Line Holdings Ltd.
23.40
-2.17%
 
RCL Royal Caribbean Cruises Ltd.
201.14
-1.09%
 
TOUR Tuniu Corporation
1.1700
0.00%
 
DESP Despegar.com, Corp.
14.18
-3.54%
 
ABNB Airbnb, Inc.
131.92
-2.71%