Breaking News

Trip.com Group Ltd ADR (TCOM)

Symbol	Exchange	Currency
TCOM	NASDAQ	USD	Real-time
0I50	London	USD	Real-time
CLVG	TradeGate	EUR	Delayed
CLVG	Frankfurt	EUR	Delayed
CRIP34	B3	BRL	Delayed
TCOM	Vienna	EUR	Real-time

Add to/Remove from a Portfolio Add to Watchlist

64.92 +1.30 +2.04%

22/08 - Closed. Currency in USD

After Hours

64.95

0.00

0.00%

0:59:12 - Real-time Data

Type: Equity

Market: United States

Volume: 2,899,649
Bid/Ask: 0.00 / 0.00
Day's Range: 63.72 - 64.95

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Trip.com ADR Option Chain

Get free option data for TCOM. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Trip.com ADR options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 23, 2025 21:07 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	32.9	36.9	0	30.00	0.2	0%	0	0.75	0
TCOM Call 30.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolTCOM\|20250919\|30.00C Delta0.9272 Imp Vol2.5534 Bid32.9 Gamma0.003 Theoretical36.9 Ask36.9 Theta-0.1146 Intrinsic Value34.92 Volume0 Vega0.0242 Time Value-34.92 Open Interest2 Rho0.0151 Delta / Theta-8.0932 TCOM Put 30.00 Exp: Sep 19, 2025 Last: 0.2 Chg.: 0% SymbolTCOM\|20250919\|30.00P Delta-0.0277 Imp Vol1.6872 Bid0 Gamma0.0021 Theoretical0.38 Ask0.75 Theta-0.0349 Intrinsic Value-34.92 Volume0 Vega0.0112 Time Value35.12 Open Interest6 Rho-0.0015 Delta / Theta0.792
28.3	0%	28.3	31.4	0	35.00	0.33	0%	0	0.35	0
TCOM Call 35.00 Exp: Sep 19, 2025 Last: 28.3 Chg.: 0% SymbolTCOM\|20250919\|35.00C Delta0.9239 Imp Vol1.9394 Bid28.3 Gamma0.0041 Theoretical31.4 Ask31.4 Theta-0.0905 Intrinsic Value29.92 Volume0 Vega0.025 Time Value-1.62 Open Interest63 Rho0.0193 Delta / Theta-10.2054 TCOM Put 35.00 Exp: Sep 19, 2025 Last: 0.33 Chg.: 0% SymbolTCOM\|20250919\|35.00P Delta-0.02 Imp Vol1.2051 Bid0 Gamma0.0023 Theoretical0.18 Ask0.35 Theta-0.0189 Intrinsic Value-29.92 Volume0 Vega0.0085 Time Value30.25 Open Interest4 Rho-0.001 Delta / Theta1.0538
0	0%	23	26.8	0	40.00	0.13	0%	0	2.15	0
TCOM Call 40.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolTCOM\|20250919\|40.00C Delta0.8968 Imp Vol1.7287 Bid23 Gamma0.0058 Theoretical26.8 Ask26.8 Theta-0.1018 Intrinsic Value24.92 Volume0 Vega0.0315 Time Value-24.92 Open Interest4 Rho0.022 Delta / Theta-8.8135 TCOM Put 40.00 Exp: Sep 19, 2025 Last: 0.13 Chg.: 0% SymbolTCOM\|20250919\|40.00P Delta-0.0778 Imp Vol1.4643 Bid0 Gamma0.0056 Theoretical1.07 Ask2.15 Theta-0.0692 Intrinsic Value-24.92 Volume0 Vega0.0257 Time Value25.05 Open Interest21 Rho-0.0042 Delta / Theta1.1237
					64.92	Price @ Aug 23, 2025 21:07 GMT
3	22.45%	3	3.1	96	65.00	2.95	-16.67%	2.85	2.95	148
TCOM Call 65.00 Exp: Sep 19, 2025 Last: 3 Chg.: 22.45% SymbolTCOM\|20250919\|65.00C Delta0.5247 Imp Vol0.4236 Bid3 Gamma0.0532 Theoretical3 Ask3.1 Theta-0.0572 Intrinsic Value-0.08 Volume96 Vega0.0702 Time Value3.08 Open Interest3,800 Rho0.023 Delta / Theta-9.1806 TCOM Put 65.00 Exp: Sep 19, 2025 Last: 2.95 Chg.: -16.67% SymbolTCOM\|20250919\|65.00P Delta-0.4758 Imp Vol0.4216 Bid2.85 Gamma0.0536 Theoretical2.95 Ask2.95 Theta-0.0526 Intrinsic Value0.08 Volume148 Vega0.0702 Time Value2.87 Open Interest1,478 Rho-0.0214 Delta / Theta9.0384
1.15	9.52%	1.05	1.3	84	70.00	7.6	0%	6.1	6.3	0
TCOM Call 70.00 Exp: Sep 19, 2025 Last: 1.15 Chg.: 9.52% SymbolTCOM\|20250919\|70.00C Delta0.2732 Imp Vol0.4103 Bid1.05 Gamma0.0459 Theoretical1.15 Ask1.3 Theta-0.0457 Intrinsic Value-5.08 Volume84 Vega0.0587 Time Value6.23 Open Interest1,968 Rho0.0123 Delta / Theta-5.9751 TCOM Put 70.00 Exp: Sep 19, 2025 Last: 7.6 Chg.: 0% SymbolTCOM\|20250919\|70.00P Delta-0.7208 Imp Vol0.4253 Bid6.1 Gamma0.0451 Theoretical6.2 Ask6.3 Theta-0.0435 Intrinsic Value5.08 Volume0 Vega0.0591 Time Value2.52 Open Interest1,136 Rho-0.0298 Delta / Theta16.574
0.4	33.33%	0.35	0.45	209	75.00	10.7	0%	10.3	10.6	1
TCOM Call 75.00 Exp: Sep 19, 2025 Last: 0.4 Chg.: 33.33% SymbolTCOM\|20250919\|75.00C Delta0.1161 Imp Vol0.4186 Bid0.35 Gamma0.0264 Theoretical0.4 Ask0.45 Theta-0.0272 Intrinsic Value-10.08 Volume209 Vega0.0345 Time Value10.48 Open Interest753 Rho0.0053 Delta / Theta-4.2634 TCOM Put 75.00 Exp: Sep 19, 2025 Last: 10.7 Chg.: 0% SymbolTCOM\|20250919\|75.00P Delta-0.8757 Imp Vol0.4412 Bid10.3 Gamma0.0268 Theoretical10.45 Ask10.6 Theta-0.0261 Intrinsic Value10.08 Volume1 Vega0.0358 Time Value0.62 Open Interest27 Rho-0.03 Delta / Theta33.5687

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

TCOM Comments

Write your thoughts about Trip.com Group Ltd ADR

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,139.93	+18.90	+0.37%
NSE All Share	141,004.14	+671.70	+0.48%
US 30	45,645.0	+859.5	+1.92%
US 500	6,467.7	+97.5	+1.53%
FTSE 100	9,321.40	+12.20	+0.13%
DAX	24,363.09	+69.75	+0.29%
South Africa Top 40	95,066.86	+946.46	+1.01%

Brent Oil	67.73	+0.06	+0.09%
Crude Oil WTI	63.66	+0.14	+0.22%
Gold	3,418.50	+36.90	+1.09%
Silver	39.054	+0.975	+2.56%
Copper	4.4590	+0.0155	+0.35%
London Cocoa	5,332.00	-26.00	-0.49%
London Wheat	168.05	-1.25	-0.74%

Nigeria 10Y	15.681	0.000	0.00%
Nigeria 2Y	16.836	+0.002	+0.01%
U.K. 10Y	4.6900	-0.0380	-0.80%
Germany 10Y	2.7191	-0.0346	-1.26%
U.S. 10Y	4.258	-0.074	-1.71%
U.S. 5Y	3.757	-0.102	-2.64%
U.S. 2Y	3.688	-0.104	-2.74%

Fidelitybk	20.900	+0.150	+0.72%
Zenith Bank	70.00	+1.70	+2.49%
UBA	47.95	-0.05	-0.10%
First HoldCo	32.50	0.00	0.00%
Guaranty Trust Holding	94.00	+1.25	+1.35%
Sterling Bank	7.550	-0.050	-0.66%
Dangote Cement	520.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
TCOM	64.92	+1.30	+2.04%
TDF	9,600.00	0.00	0.00%
GS Global CORE Eq.	34.120	+0.230	+0.68%
8031	0.115	0.000	0.00%
Paradice Global S.	2.217	-0.009	-0.42%
CLC	49,150.0	-650.0	-1.31%
Micro Silver c1	39.00	+0.98	+2.58%
HAREL STX600 80	398.10	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Fcmb	11.000	+2.33%	135.96M
Nigerian Breweries	70.00	+2.49%	43.26M
Transcorp Power	286.50	0.00%	29.76M
UBA	47.95	-0.10%	18.97M
Guaranty Trust Holding	94.00	+1.35%	15.99M
STANBIC IBTC Bank	94.00	-0.53%	13.33M
MTN Nigeria	435.00	0.00%	1.79M

Name	Last	Chg. %	Vol.
FTN Cocoa Processors PLC	6.60	+10.00%	2.67M
Betaglas	449.35	+10.00%	539.74K
UPDC	6.93	+10.00%	2.33M
Veritas Kapital	1.98	+10.00%	18.48M
Sovereign Trust Insurance Plc	2.65	+9.96%	19.48M
Ncr Nigeria	10.50	+9.95%	108.10K
Prestige	1.77	+9.94%	22.95M

Name	Last	Chg. %	Vol.
Thomaswy	3.00	-9.91%	1.35M
McNichols	3.20	-7.51%	3.39M
Initiates	12.30	-4.43%	2.23M
Etranz	10.850	-3.98%	481.90K
Npfmcrfbk	3.110	-2.81%	2.11M
Lafarge Africa	134.55	-1.82%	1.68M
Multverse	10.90	-0.91%	654.92K