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

60.63 -1.32 -2.13%

01/08 - Closed. Currency in USD

After Hours

60.75

+0.12

+0.20%

0:12:41 - Real-time Data

Type: Equity

Market: United States

Volume: 2,202,275
Bid/Ask: 0.00 / 0.00
Day's Range: 59.86 - 61.41

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 01, 2025 21:07 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	18.6	22.5	0	40.00	0	0%	0	0.65	0
TCOM Call 40.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolTCOM\|20250815\|40.00C Delta0.8812 Imp Vol2.1979 Bid18.6 Gamma0.0076 Theoretical22.5 Ask22.5 Theta-0.1855 Intrinsic Value20.63 Volume0 Vega0.0235 Time Value-20.63 Open Interest0 Rho0.0114 Delta / Theta-4.7506 TCOM Put 40.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolTCOM\|20250815\|40.00P Delta-0.0444 Imp Vol1.3567 Bid0 Gamma0.0058 Theoretical0.32 Ask0.65 Theta-0.0537 Intrinsic Value-20.63 Volume0 Vega0.0111 Time Value20.63 Open Interest0 Rho-0.0011 Delta / Theta0.8261
17.67	0%	13.6	17.5	0	45.00	0	0%	0	1.35	0
TCOM Call 45.00 Exp: Aug 15, 2025 Last: 17.67 Chg.: 0% SymbolTCOM\|20250815\|45.00C Delta0.8523 Imp Vol1.7379 Bid13.6 Gamma0.0111 Theoretical17.5 Ask17.5 Theta-0.171 Intrinsic Value15.63 Volume0 Vega0.0273 Time Value2.04 Open Interest1 Rho0.013 Delta / Theta-4.9853 TCOM Put 45.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolTCOM\|20250815\|45.00P Delta-0.0889 Imp Vol1.2462 Bid0 Gamma0.0109 Theoretical0.67 Ask1.35 Theta-0.0846 Intrinsic Value-15.63 Volume0 Vega0.0191 Time Value15.63 Open Interest0 Rho-0.0021 Delta / Theta1.0506
13.3	0%	8.7	12.6	0	50.00	0.01	0%	0	0.2	0
TCOM Call 50.00 Exp: Aug 15, 2025 Last: 13.3 Chg.: 0% SymbolTCOM\|20250815\|50.00C Delta0.8069 Imp Vol1.3422 Bid8.7 Gamma0.0172 Theoretical12.6 Ask12.6 Theta-0.1575 Intrinsic Value10.63 Volume0 Vega0.0325 Time Value2.67 Open Interest3 Rho0.0139 Delta / Theta-5.1236 TCOM Put 50.00 Exp: Aug 15, 2025 Last: 0.01 Chg.: 0% SymbolTCOM\|20250815\|50.00P Delta-0.0359 Imp Vol0.5668 Bid0 Gamma0.0117 Theoretical0.1 Ask0.2 Theta-0.0188 Intrinsic Value-10.63 Volume0 Vega0.0094 Time Value10.64 Open Interest104 Rho-0.0008 Delta / Theta1.9081
					60.63	Price @ Aug 01, 2025 21:07 GMT
0.35	-48.53%	0.3	0.55	88	65.00	3.45	0%	4.3	5.2	0
TCOM Call 65.00 Exp: Aug 15, 2025 Last: 0.35 Chg.: -48.53% SymbolTCOM\|20250815\|65.00C Delta0.1648 Imp Vol0.3476 Bid0.3 Gamma0.0601 Theoretical0.35 Ask0.55 Theta-0.0372 Intrinsic Value-4.37 Volume88 Vega0.0295 Time Value4.72 Open Interest624 Rho0.0037 Delta / Theta-4.4307 TCOM Put 65.00 Exp: Aug 15, 2025 Last: 3.45 Chg.: 0% SymbolTCOM\|20250815\|65.00P Delta-0.8185 Imp Vol0.3744 Bid4.3 Gamma0.0599 Theoretical4.75 Ask5.2 Theta-0.0389 Intrinsic Value4.37 Volume0 Vega0.0312 Time Value-0.92 Open Interest695 Rho-0.015 Delta / Theta21.0472
0.09	-40%	0	0.45	14	70.00	7	0%	7.5	11.4	0
TCOM Call 70.00 Exp: Aug 15, 2025 Last: 0.09 Chg.: -40% SymbolTCOM\|20250815\|70.00C Delta0.0452 Imp Vol0.4202 Bid0 Gamma0.019 Theoretical0.09 Ask0.45 Theta-0.0171 Intrinsic Value-9.37 Volume14 Vega0.0113 Time Value9.46 Open Interest3,093 Rho0.001 Delta / Theta-2.6385 TCOM Put 70.00 Exp: Aug 15, 2025 Last: 7 Chg.: 0% SymbolTCOM\|20250815\|70.00P Delta-0.9484 Imp Vol0.4475 Bid7.5 Gamma0.0204 Theoretical9.45 Ask11.4 Theta-0.0173 Intrinsic Value9.37 Volume0 Vega0.0123 Time Value-2.37 Open Interest68 Rho-0.0125 Delta / Theta54.798
0.05	0%	0	0.5	0	75.00	0	0%	12.6	16.4	0
TCOM Call 75.00 Exp: Aug 15, 2025 Last: 0.05 Chg.: 0% SymbolTCOM\|20250815\|75.00C Delta0.0711 Imp Vol0.7037 Bid0 Gamma0.0163 Theoretical0.25 Ask0.5 Theta-0.0408 Intrinsic Value-14.37 Volume0 Vega0.0161 Time Value14.42 Open Interest6 Rho0.0016 Delta / Theta-1.7418 TCOM Put 75.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolTCOM\|20250815\|75.00P Delta-0.9464 Imp Vol0.6565 Bid12.6 Gamma0.0143 Theoretical14.5 Ask16.4 Theta-0.0271 Intrinsic Value14.37 Volume0 Vega0.0128 Time Value-14.37 Open Interest0 Rho-0.0145 Delta / Theta34.9483

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	5,185.55	+49.87	+0.97%
NSE All Share	141,263.05	+1399.53	+1.00%
US 30	43,599.5	+10.9	+0.03%
US 500	6,240.0	+2.0	+0.03%
FTSE 100	9,068.58	-64.23	-0.70%
DAX	23,425.97	-639.50	-2.66%
South Africa Top 40	90,140.55	-640.82	-0.71%

Brent Oil	69.20	-0.47	-0.67%
Crude Oil WTI	66.81	-0.52	-0.77%
Gold	3,411.30	-2.50	-0.07%
Silver	37.055	-0.030	-0.08%
Copper	4.4555	+0.0005	+0.01%
London Cocoa	5,493.00	0.00	0.00%
London Wheat	174.55	0.00	0.00%

Nigeria 10Y	15.965	-0.054	-0.34%
Nigeria 2Y	16.479	0.000	0.00%
U.K. 10Y	4.5240	-0.0430	-0.94%
Germany 10Y	2.6770	-0.0160	-0.59%
U.S. 10Y	4.206	-0.024	-0.57%
U.S. 5Y	3.771	-0.189	-4.77%
U.S. 2Y	3.704	-0.247	-6.25%

Fidelitybk	21.200	+0.150	+0.71%
Zenith Bank	76.50	0.00	0.00%
UBA	49.25	-0.35	-0.71%
First HoldCo	33.40	+1.15	+3.57%
Guaranty Trust Holding	99.50	-1.00	-1.00%
Sterling Bank	6.500	-0.500	-7.14%
Dangote Cement	528.30	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
TCOM	60.63	-1.32	-2.13%
Popolare MULTICRE.	10.493	+0.010	+0.10%
H3 VERT FUNDO DE .	2.296	-0.003	-0.11%
Fondo Banorte IXE.	3.771	-0.006	-0.16%
GCOh	0.020	0.000	0.00%
RHTG	8.200	0.000	0.00%
LO Gateway Deve.	104.010	-0.020	-0.02%
GS Global CORE Eq.	32.690	-0.870	-2.59%

Market Movers

Name	Last	Chg. %	Vol.
Fcmb	10.800	+8.00%	277.21M
Fidelitybk	21.200	+0.71%	85.55M
Zenith Bank	76.50	0.00%	38.61M
UBA	49.25	-0.71%	28.79M
Guaranty Trust Holding	99.50	-1.00%	26.28M
Lafarge Africa	149.00	0.00%	9.23M
Aradel Holdings	520.00	-1.89%	6.28M

Name	Last	Chg. %	Vol.
UAC Of Nigeria	88.30	+9.96%	3.53M
BUA Cement	148.00	+9.63%	2.84M
Veritas Kapital	1.39	+9.45%	41.54M
Betaglas	408.50	+9.22%	839.96K
Wema Bank	23.90	+8.64%	19.51M
Prestige	1.26	+8.62%	7.19M
Custodian Allied	39.00	+8.33%	752.29K

Name	Last	Chg. %	Vol.
Champion Brew	12.51	-10.00%	6.95M
Oando Plc	53.10	-10.00%	10.38M
Dangote Sugar	66.15	-10.00%	4.68M
Cornerst	4.15	-9.78%	2.49M
Abbey Mortgage Bank	5.27	-9.76%	460.62K
International Energy Insurance	2.13	-9.75%	1.22M
University Pre	5.100	-9.73%	908.00K