Breaking News

Trip.com Group Ltd ADR (TCOM)

Symbol	Exchange	Currency
TCOM	NASDAQ	USD	Real-time
0I50	London	USD	Real-time
TCOM	Vienna	EUR	Real-time
9961	Hong Kong	HKD	Delayed
TCOMm	Buenos Aires	ARS	Delayed
CRIP34	B3	BRL	Delayed
CLVG	Frankfurt	EUR	Delayed
CLVG	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

45.91 -0.20 -0.43%

01:38:23 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 953,134
Bid/Ask: 0.00 / 0.00
Day's Range: 45.80 - 46.30

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
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 stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 24, 2026 17:29 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	19	23	0	25.00	0	0%	0	0.4	0
TCOM Call 25.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolTCOM\|20260918\|25.00C Delta0.9711 Imp Vol1.3355 Bid19 Gamma0.004 Theoretical21 Ask23 Theta-0.0203 Intrinsic Value20.89 Volume0 Vega0.0077 Time Value-20.89 Open Interest0 Rho0.0112 Delta / Theta-47.9049 TCOM Put 25.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolTCOM\|20260918\|25.00P Delta-0.0284 Imp Vol1.3406 Bid0 Gamma0.004 Theoretical0.2 Ask0.4 Theta-0.0209 Intrinsic Value-20.89 Volume0 Vega0.0078 Time Value20.89 Open Interest5 Rho-0.001 Delta / Theta1.3631
0	0%	14.1	18	0	30.00	0	0%	0	0.3	0
TCOM Call 30.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolTCOM\|20260918\|30.00C Delta0.956 Imp Vol1.0234 Bid14.1 Gamma0.0075 Theoretical16.05 Ask18 Theta-0.0224 Intrinsic Value15.89 Volume0 Vega0.0109 Time Value-15.89 Open Interest1 Rho0.0148 Delta / Theta-42.6884 TCOM Put 30.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolTCOM\|20260918\|30.00P Delta-0.0314 Imp Vol0.9327 Bid0 Gamma0.0063 Theoretical0.15 Ask0.3 Theta-0.0158 Intrinsic Value-15.89 Volume0 Vega0.0085 Time Value15.89 Open Interest194 Rho-0.001 Delta / Theta1.9951
0	0%	10.6	11.5	0	35.00	0.05	0%	0	0.15	101
TCOM Call 35.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolTCOM\|20260918\|35.00C Delta0.9397 Imp Vol0.7008 Bid10.6 Gamma0.014 Theoretical11.05 Ask11.5 Theta-0.0201 Intrinsic Value10.89 Volume0 Vega0.0141 Time Value-10.89 Open Interest72 Rho0.0201 Delta / Theta-46.7608 TCOM Put 35.00 Exp: Sep 18, 2026 Last: 0.05 Chg.: 0% SymbolTCOM\|20260918\|35.00P Delta-0.0277 Imp Vol0.5598 Bid0 Gamma0.0095 Theoretical0.08 Ask0.15 Theta-0.0085 Intrinsic Value-10.89 Volume101 Vega0.0076 Time Value10.94 Open Interest1,489 Rho-0.0009 Delta / Theta3.2578
					45.89	Price @ Aug 24, 2026 17:29 GMT
0.55	-21.43%	0.5	0.6	131	50.00	4.5	4.65%	4.2	4.9	1
TCOM Call 50.00 Exp: Sep 18, 2026 Last: 0.55 Chg.: -21.43% SymbolTCOM\|20260918\|50.00C Delta0.2146 Imp Vol0.3939 Bid0.5 Gamma0.0618 Theoretical0.55 Ask0.6 Theta-0.0278 Intrinsic Value-4.11 Volume131 Vega0.035 Time Value4.66 Open Interest2,562 Rho0.0064 Delta / Theta-7.7128 TCOM Put 50.00 Exp: Sep 18, 2026 Last: 4.5 Chg.: 4.65% SymbolTCOM\|20260918\|50.00P Delta-0.8188 Imp Vol0.3484 Bid4.2 Gamma0.0634 Theoretical4.55 Ask4.9 Theta-0.0207 Intrinsic Value4.11 Volume1 Vega0.0314 Time Value0.39 Open Interest5,624 Rho-0.021 Delta / Theta39.5964
0.2	0%	0	0.2	0	55.00	0	0%	8.9	9.6	0
TCOM Call 55.00 Exp: Sep 18, 2026 Last: 0.2 Chg.: 0% SymbolTCOM\|20260918\|55.00C Delta0.0505 Imp Vol0.4107 Bid0 Gamma0.0211 Theoretical0.1 Ask0.2 Theta-0.0103 Intrinsic Value-9.11 Volume0 Vega0.0125 Time Value9.31 Open Interest2,756 Rho0.0015 Delta / Theta-4.9013 TCOM Put 55.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolTCOM\|20260918\|55.00P Delta-0.9554 Imp Vol0.4058 Bid8.9 Gamma0.0197 Theoretical9.25 Ask9.6 Theta-0.0079 Intrinsic Value9.11 Volume0 Vega0.011 Time Value-9.11 Open Interest1,181 Rho-0.0172 Delta / Theta121.6
0.1	0%	0	0.15	1	60.00	0	0%	12.1	16	0
TCOM Call 60.00 Exp: Sep 18, 2026 Last: 0.1 Chg.: 0% SymbolTCOM\|20260918\|60.00C Delta0.0315 Imp Vol0.5332 Bid0 Gamma0.0111 Theoretical0.08 Ask0.15 Theta-0.0091 Intrinsic Value-14.11 Volume1 Vega0.0085 Time Value14.21 Open Interest4,105 Rho0.0009 Delta / Theta-3.4632 TCOM Put 60.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolTCOM\|20260918\|60.00P Delta-0.9875 Imp Vol0.479 Bid12.1 Gamma0.0058 Theoretical14.2 Ask16 Theta-0.0028 Intrinsic Value14.11 Volume0 Vega0.0036 Time Value-14.11 Open Interest24 Rho-0.0094 Delta / Theta349.3042

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 Philippines'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://d62-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://d62-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://d62-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

PSEi Composite	6,251.38	+12.92	+0.21%
Nikkei 225	65,528.09	-488.27	-0.74%
Shanghai	3,882.01	-23.19	-0.59%
US 500	7,651.4	-22.9	-0.30%
US Tech 100	29,046.1	-262.8	-0.90%
DAX	26,118.99	-17.57	-0.07%
Dollar Index	98.958	+0.229	+0.23%

Crude Oil WTI	84.98	-2.08	-2.39%
Brent Oil	90.51	-2.16	-2.33%
Natural Gas	2.827	+0.016	+0.57%
Gold	4,698.39	+17.79	+0.38%
Silver	68.530	-1.000	-1.44%
US Soybeans	1,226.13	-12.88	-1.04%
Copper	6.6003	+0.0133	+0.20%

Philippines 2Y	6.390	0.000	0.00%
Philippines 10Y	7.228	0.000	0.00%
Philippines 20Y	7.430	0.000	0.00%
U.S. 2Y	4.234	0.000	0.00%
U.S. 10Y	4.698	-0.040	-0.84%
U.S. 30Y	5.231	-0.045	-0.85%
Germany 10Y	3.2512	+0.0047	+0.14%

Alphabet C	345.86	+4.11	+1.20%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	79.61	+0.69	+0.87%
Booking	212.88	+3.26	+1.56%
Apple	311.80	+2.45	+0.79%
Alibaba ADR	119.26	-0.08	-0.07%
Tesla	355.26	-7.60	-2.09%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TCOM	45.91	-0.20	-0.43%

Market Movers

Name	Last	Chg. %	Vol.
Atlas Consolidated Mining	17.720	-0.89%	9.93M
Bank of the Philippine Islands	106.10	-1.12%	2.07M
Jollibee Foods	160.00	+1.27%	1.44M
BDO Unibank	123.20	+0.41%	1.31M
International Container	970.000	+0.99%	812.17K
Manila Electric	479.00	-0.62%	491.58K
PLDT	1,195.00	-0.25%	131.64K

Name	Last	Chg. %	Vol.
Jackstones	2.060	+17.71%	7.00K
Alsons Consolidated	1.2000	+15.38%	106.50M
Manila Mining	0.0090	+15.38%	306.00M
Harbor Star Shipping	1.630	+13.99%	14.92M
NiHAO Mineral	0.495	+13.79%	2.69M
Manila Mining B	0.0086	+13.16%	156.00M
Oriental Peninsula	0.5700	+9.62%	2.55M

Name	Last	Chg. %	Vol.
Oriental Petrol	0.0130	-7.14%	2.50M
Vivant	19.180	-7.12%	2.00K
Manulife Financial	2,502.00	-6.99%	0.47K
Philippine Estates	0.360	-6.49%	10.00K
Alliance Foods	0.290	-6.45%	20.00K
First Gen	28.05	-6.34%	5.05M
PHINMA	14.020	-6.28%	0.60K