NasdaqGS - Delayed Quote USD
Trip.com Group Limited (TCOM)
61.97
-0.15
(-0.24%)
At close: 4:00:01 PM EDT
61.97
0.00
(0.00%)
After hours: 4:29:14 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM250516C00045000 | 5/5/2025 11:03 AM | 45 | 15.80 | 16.00 | 18.30 | 0.00 | 0.00% | 1 | 1 | 119.73% |
| TCOM250516C00050000 | 5/6/2025 3:00 PM | 50 | 12.10 | 10.10 | 12.90 | 0.00 | 0.00% | 6 | 49 | 133.69% |
| TCOM250516C00055000 | 5/8/2025 11:36 AM | 55 | 7.00 | 6.60 | 7.70 | 0.09 | 1.30% | 1 | 107 | 54.10% |
| TCOM250516C00060000 | 5/8/2025 3:20 PM | 60 | 2.70 | 2.20 | 2.95 | -0.20 | -6.90% | 58 | 1,405 | 47.02% |
| TCOM250516C00065000 | 5/8/2025 12:46 PM | 65 | 0.50 | 0.45 | 0.75 | -0.15 | -23.08% | 14 | 738 | 47.56% |
| TCOM250516C00070000 | 5/8/2025 10:09 AM | 70 | 0.10 | 0.00 | 0.45 | 0.00 | 0.00% | 10 | 1,819 | 56.35% |
| TCOM250516C00075000 | 4/29/2025 3:33 PM | 75 | 0.03 | 0.00 | 0.40 | 0.00 | 0.00% | 6 | 54 | 76.95% |
| TCOM250516C00080000 | 4/9/2025 1:28 PM | 80 | 0.07 | 0.00 | 1.00 | 0.00 | 0.00% | 4 | 7 | 117.97% |
| TCOM250516C00085000 | 5/6/2025 10:22 AM | 85 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 15 | 91.41% |
| TCOM250516C00090000 | 3/26/2025 3:36 PM | 90 | 0.16 | 0.00 | 0.95 | 0.00 | 0.00% | - | 1 | 153.91% |
| TCOM250516C00100000 | 4/7/2025 12:04 PM | 100 | 0.03 | 0.00 | 0.60 | 0.00 | 0.00% | 6 | 2 | 169.53% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM250516P00035000 | 4/14/2025 2:48 PM | 35 | 0.08 | 0.00 | 0.15 | 0.00 | 0.00% | - | 1 | 171.09% |
| TCOM250516P00040000 | 4/14/2025 11:38 AM | 40 | 0.20 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 7 | 135.16% |
| TCOM250516P00045000 | 5/1/2025 11:34 AM | 45 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 2,092 | 127.93% |
| TCOM250516P00050000 | 5/7/2025 11:56 AM | 50 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 3,052 | 61.72% |
| TCOM250516P00055000 | 5/8/2025 11:57 AM | 55 | 0.06 | 0.05 | 0.20 | -0.17 | -73.91% | 1 | 445 | 55.47% |
| TCOM250516P00060000 | 5/8/2025 12:03 PM | 60 | 0.75 | 0.55 | 0.80 | -0.05 | -6.25% | 17 | 1,152 | 41.80% |
| TCOM250516P00065000 | 5/7/2025 10:36 AM | 65 | 3.70 | 2.85 | 4.10 | 0.20 | 5.71% | 4 | 245 | 57.13% |
| TCOM250516P00070000 | 5/7/2025 9:36 AM | 70 | 8.80 | 6.10 | 9.10 | 0.00 | 0.00% | 1 | 18 | 92.48% |
| TCOM250516P00075000 | 4/16/2025 2:48 PM | 75 | 19.40 | 11.30 | 14.70 | 0.00 | 0.00% | 45 | 19 | 142.77% |
Related Tickers
MMYT MakeMyTrip Limited
97.13
-13.31%
EXPE Expedia Group, Inc.
168.99
+1.46%
TRIP Tripadvisor, Inc.
14.94
+4.04%
BKNG Booking Holdings Inc.
5,165.27
-0.60%
VIK Viking Holdings Ltd
43.57
+1.25%
TOUR Tuniu Corporation
0.9575
+3.42%
RCL Royal Caribbean Cruises Ltd.
232.84
+2.12%
GBTG Global Business Travel Group, Inc.
6.01
+0.84%
CCL Carnival Corporation & plc
20.25
+2.84%
ABNB Airbnb, Inc.
126.39
+2.66%