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
TCOMm	Buenos Aires	ARS	Delayed
CRIP34	B3	BRL	Delayed
9961	Hong Kong	HKD	Delayed
TCOM	Vienna	EUR	Real-time

Add to/Remove from a Portfolio Add to Watchlist

69.96 +0.11 +0.16%

18:30:49 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 1,651,532
Bid/Ask: 0.00 / 0.00
Day's Range: 69.51 - 70.64

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

Nov 24, 2025 17:28 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
45.07	0%	38.6	41.5	0	30.00	0	0%	0	1.35	0
TCOM Call 30.00 Exp: Dec 19, 2025 Last: 45.07 Chg.: 0% SymbolTCOM\|20251219\|30.00C Delta0.9963 Imp Vol1.2554 Bid38.6 Gamma0.0004 Theoretical40.05 Ask41.5 Theta-0.0046 Intrinsic Value39.93 Volume0 Vega0.0017 Time Value5.14 Open Interest2 Rho0.0151 Delta / Theta-218.5269 TCOM Put 30.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolTCOM\|20251219\|30.00P Delta-0.0527 Imp Vol2.5151 Bid0 Gamma0.0023 Theoretical1.35 Ask1.35 Theta-0.0987 Intrinsic Value-39.93 Volume0 Vega0.0197 Time Value39.93 Open Interest0 Rho-0.0032 Delta / Theta0.5334
30	0%	33.5	36.5	0	35.00	0.42	0%	0	0.75	0
TCOM Call 35.00 Exp: Dec 19, 2025 Last: 30 Chg.: 0% SymbolTCOM\|20251219\|35.00C Delta0 Imp Vol0 Bid33.5 Gamma0 Theoretical0 Ask36.5 Theta0 Intrinsic Value34.93 Volume0 Vega0 Time Value-4.93 Open Interest0 Rho0 Delta / Theta0 TCOM Put 35.00 Exp: Dec 19, 2025 Last: 0.42 Chg.: 0% SymbolTCOM\|20251219\|35.00P Delta-0.0451 Imp Vol1.8245 Bid0 Gamma0.0028 Theoretical0.75 Ask0.75 Theta-0.0632 Intrinsic Value-34.93 Volume0 Vega0.0174 Time Value35.35 Open Interest9 Rho-0.0025 Delta / Theta0.7132
31.7	0%	28.6	31.5	0	40.00	0.19	0%	0	0.55	0
TCOM Call 40.00 Exp: Dec 19, 2025 Last: 31.7 Chg.: 0% SymbolTCOM\|20251219\|40.00C Delta0 Imp Vol0 Bid28.6 Gamma0 Theoretical0 Ask31.5 Theta0 Intrinsic Value29.93 Volume0 Vega0 Time Value1.77 Open Interest6 Rho0 Delta / Theta0 TCOM Put 40.00 Exp: Dec 19, 2025 Last: 0.19 Chg.: 0% SymbolTCOM\|20251219\|40.00P Delta-0.0446 Imp Vol1.4171 Bid0 Gamma0.0036 Theoretical0.55 Ask0.55 Theta-0.0486 Intrinsic Value-29.93 Volume0 Vega0.0172 Time Value30.12 Open Interest61 Rho-0.0023 Delta / Theta0.917
					69.93	Price @ Nov 24, 2025 17:28 GMT
2.5	-3.85%	2.1	2.6	12	70.00	2.3	-3.77%	2.1	2.25	10
TCOM Call 70.00 Exp: Dec 19, 2025 Last: 2.5 Chg.: -3.85% SymbolTCOM\|20251219\|70.00C Delta0.5253 Imp Vol0.3338 Bid2.1 Gamma0.065 Theoretical2.5 Ask2.6 Theta-0.0507 Intrinsic Value-0.07 Volume12 Vega0.0729 Time Value2.57 Open Interest695 Rho0.0235 Delta / Theta-10.3622 TCOM Put 70.00 Exp: Dec 19, 2025 Last: 2.3 Chg.: -3.77% SymbolTCOM\|20251219\|70.00P Delta-0.4762 Imp Vol0.306 Bid2.1 Gamma0.0712 Theoretical2.17 Ask2.25 Theta-0.0426 Intrinsic Value0.07 Volume10 Vega0.0729 Time Value2.23 Open Interest1,481 Rho-0.0209 Delta / Theta11.1739
0.75	-13.79%	0.7	0.9	27	75.00	6.06	0%	4.8	6.1	0
TCOM Call 75.00 Exp: Dec 19, 2025 Last: 0.75 Chg.: -13.79% SymbolTCOM\|20251219\|75.00C Delta0.2269 Imp Vol0.3244 Bid0.7 Gamma0.0507 Theoretical0.75 Ask0.9 Theta-0.0367 Intrinsic Value-5.07 Volume27 Vega0.0552 Time Value5.82 Open Interest1,349 Rho0.0104 Delta / Theta-6.177 TCOM Put 75.00 Exp: Dec 19, 2025 Last: 6.06 Chg.: 0% SymbolTCOM\|20251219\|75.00P Delta-0.8063 Imp Vol0.2899 Bid4.8 Gamma0.0524 Theoretical5.45 Ask6.1 Theta-0.0262 Intrinsic Value5.07 Volume0 Vega0.05 Time Value0.99 Open Interest797 Rho-0.0294 Delta / Theta30.8248
0.2	-25.93%	0.15	0.3	13	80.00	10.7	0%	9.1	10.8	0
TCOM Call 80.00 Exp: Dec 19, 2025 Last: 0.2 Chg.: -25.93% SymbolTCOM\|20251219\|80.00C Delta0.0746 Imp Vol0.3385 Bid0.15 Gamma0.0227 Theoretical0.2 Ask0.3 Theta-0.0178 Intrinsic Value-10.07 Volume13 Vega0.0258 Time Value10.27 Open Interest1,320 Rho0.0034 Delta / Theta-4.192 TCOM Put 80.00 Exp: Dec 19, 2025 Last: 10.7 Chg.: 0% SymbolTCOM\|20251219\|80.00P Delta0 Imp Vol0 Bid9.1 Gamma0 Theoretical0 Ask10.8 Theta0 Intrinsic Value10.07 Volume0 Vega0 Time Value0.63 Open Interest500 Rho0 Delta / Theta0

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	5,257.48	-6.20	-0.12%
NSE All Share	143,614.61	-176.30	-0.12%
US 30	46,489.8	+244.2	+0.53%
US 500	6,697.6	+94.6	+1.43%
FTSE 100	9,534.91	-4.80	-0.05%
DAX	23,253.10	+161.23	+0.70%
South Africa Top 40	102,549.11	+381.55	+0.37%

Brent Oil	62.32	+0.38	+0.61%
Crude Oil WTI	58.48	+0.67	+1.16%
Gold	4,129.05	+13.05	+0.32%
Silver	50.215	+0.302	+0.61%
Copper	5.0493	-0.0507	-0.99%
London Cocoa	3,782.00	-97.00	-2.50%
London Wheat	163.00	0.00	0.00%

Nigeria 10Y	15.302	+0.002	+0.01%
Nigeria 2Y	15.607	-0.007	-0.04%
U.K. 10Y	4.5370	-0.0040	-0.09%
Germany 10Y	2.6914	-0.0056	-0.21%
U.S. 10Y	4.042	-0.021	-0.52%
U.S. 5Y	3.612	-0.006	-0.17%
U.S. 2Y	3.512	-0.002	-0.06%

Fidelitybk	19.050	0.000	0.00%
Zenith Bank	59.50	-0.25	-0.42%
UBA	35.85	-1.05	-2.85%
First HoldCo	30.55	-0.05	-0.16%
Guaranty Trust Holding	84.80	+0.30	+0.36%
Sterling Bank	6.700	-0.500	-6.94%
Dangote Cement	534.60	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
TCOM	69.96	+0.11	+0.16%
Calamos Global Co.	18.657	+0.041	+0.22%
0HRJ	34.16	+34.16	+0.00%
Zrefmo 1 SA de CV.	295.339	+0.052	+0.02%
Samsung KODEX 10Y.	68,910	-50	-0.07%
Rathbone Multi As.	2.37	+0.02	+0.68%

Market Movers

Name	Last	Chg. %	Vol.
Guaranty Trust Holding	84.80	+0.36%	203.85M
Fidelitybk	19.050	0.00%	131.51M
UBA	35.85	-2.85%	20.14M
Unilever Nigeria	72.00	+4.35%	14.89M
Zenith Bank	59.50	-0.42%	13.13M
STANBIC IBTC Bank	105.00	0.00%	6.49M
Presco	1,450.00	0.00%	333.92K

Name	Last	Chg. %	Vol.
Etranz	14.450	+9.06%	548.19K
International Energy Insurance	2.30	+8.49%	575.11K
McNichols	2.75	+7.00%	3.05M
Cileasing	5.59	+5.47%	429.19K
UPDC	6.00	+5.26%	2.52M
Rtbriscoe	3.30	+4.76%	492.07K
Unilever Nigeria	72.00	+4.35%	14.89M

Name	Last	Chg. %	Vol.
Npfmcrfbk	2.700	-7.85%	875.15K
Prestige	1.36	-7.48%	1.67M
Sterling Bank	6.700	-6.94%	5.01M
Coronation Insurance	2.43	-6.18%	2.48M
Deap Capital Management Trust	1.52	-5.59%	3.36M
Omatek Ventures	1.06	-4.50%	1.46M
Chams	3.01	-4.44%	11.22M