Cboe Global Markets

TCOM - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Trip.com Group Ltd (ADR) (tcom)

2025-05-16 15:59:59 ET (Delayed)
Bid: 
65.8
Ask: 
66
Vol: 
2,853,822
Last: 
65.98
Change: 
+0.96 (+1.4776%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TCOM 55.000
10.47
-0.28
10.4
10.9
5
0.47
0.8963
0.0194
1083
TCOM 60.000
6.56
-0.24
6.4
6.7
6
0.44
0.7534
0.0364
8107
TCOM 65.000
3.45
-0.25
3.3
3.5
51
0.41
0.5338
0.0475
6321
TCOM 70.000
1.55
-0.2
1.5
1.6
251
0.41
0.3114
0.0425
4226
TCOM 75.000
0.65
-0.1
0.6
0.65
51
0.42
0.1543
0.0282
2307
TCOM 80.000
0.3
+0.025
0.1
0.3
4
0.43
0.0687
0.0154
497
Fri Jun 20 2025
Strike
TCOM 55.000
TCOM 60.000
TCOM 65.000
TCOM 70.000
TCOM 75.000
TCOM 80.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TCOM 55.000
0.47
+0.045
0.4
0.5
180
0.45
-0.1036
0.0196
1173
TCOM 60.000
1.31
+0.01
1.3
1.4
409
0.43
-0.2473
0.0367
922
TCOM 65.000
3.2
+0.05
2.7
3.3
364
0.41
-0.4696
0.0481
2363
TCOM 70.000
6.5
+0.3
6.2
6.5
4
0.4
-0.6962
0.0435
664
TCOM 75.000
10.6
+0.4
10.4
10.6
4
0.41
-0.8582
0.0296
238
TCOM 80.000
17.7
+0
13
17.2
0
0.37
-0.9496
0.0168
12
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.