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

42.80 +1.37 +3.31%

11/07 - Closed. Currency in USD

After Hours

42.80

0.00

0.00%

7:56:04 - Real-time Data

Type: Equity

Market: United States

Volume: 3,105,405
Bid/Ask: 0.00 / 0.00
Day's Range: 41.63 - 42.90

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

Jul 10, 2026 19:58 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	15.9	18.4	0	25.00	0	0%	0	2.15	0
TCOM Call 25.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolTCOM\|20260717\|25.00C Delta0 Imp Vol0 Bid15.9 Gamma0 Theoretical0 Ask18.4 Theta0 Intrinsic Value17.78 Volume0 Vega0 Time Value-17.78 Open Interest0 Rho0 Delta / Theta0 TCOM Put 25.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolTCOM\|20260717\|25.00P Delta-0.0895 Imp Vol3.5248 Bid0 Gamma0.0078 Theoretical1.08 Ask2.15 Theta-0.2409 Intrinsic Value-17.78 Volume0 Vega0.0096 Time Value17.78 Open Interest2 Rho-0.0009 Delta / Theta0.3717
0	0%	10.6	14.5	0	30.00	0	0%	0	0.05	0
TCOM Call 30.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolTCOM\|20260717\|30.00C Delta0 Imp Vol0 Bid10.6 Gamma0 Theoretical0 Ask14.5 Theta0 Intrinsic Value12.78 Volume0 Vega0 Time Value-12.78 Open Interest0 Rho0 Delta / Theta0 TCOM Put 30.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolTCOM\|20260717\|30.00P Delta-0.0103 Imp Vol1.1441 Bid0 Gamma0.004 Theoretical0.03 Ask0.05 Theta-0.0132 Intrinsic Value-12.78 Volume0 Vega0.0016 Time Value12.78 Open Interest425 Rho-0.0001 Delta / Theta0.7793
0	0%	5.7	8.7	0	35.00	0.04	-20%	0	0.05	14
TCOM Call 35.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolTCOM\|20260717\|35.00C Delta0 Imp Vol0 Bid5.7 Gamma0 Theoretical0 Ask8.7 Theta0 Intrinsic Value7.78 Volume0 Vega0 Time Value-7.78 Open Interest43 Rho0 Delta / Theta0 TCOM Put 35.00 Exp: Jul 17, 2026 Last: 0.04 Chg.: -20% SymbolTCOM\|20260717\|35.00P Delta-0.0165 Imp Vol0.6929 Bid0 Gamma0.01 Theoretical0.03 Ask0.05 Theta-0.012 Intrinsic Value-7.78 Volume14 Vega0.0024 Time Value7.82 Open Interest3,784 Rho-0.0001 Delta / Theta1.372
					42.78	Price @ Jul 10, 2026 19:58 GMT
0.25	66.67%	0.2	0.25	523	45.00	2.6	-35%	2.4	2.8	270
TCOM Call 45.00 Exp: Jul 17, 2026 Last: 0.25 Chg.: 66.67% SymbolTCOM\|20260717\|45.00C Delta0.1815 Imp Vol0.3949 Bid0.2 Gamma0.1128 Theoretical0.23 Ask0.25 Theta-0.0442 Intrinsic Value-2.22 Volume523 Vega0.0156 Time Value2.47 Open Interest1,752 Rho0.0014 Delta / Theta-4.1036 TCOM Put 45.00 Exp: Jul 17, 2026 Last: 2.6 Chg.: -35% SymbolTCOM\|20260717\|45.00P Delta-0.7741 Imp Vol0.4715 Bid2.4 Gamma0.1078 Theoretical2.6 Ask2.8 Theta-0.0589 Intrinsic Value2.22 Volume270 Vega0.0178 Time Value0.38 Open Interest3,899 Rho-0.0055 Delta / Theta13.1457
0.05	25%	0	0.05	160	50.00	8	-9.09%	5.9	8.2	1
TCOM Call 50.00 Exp: Jul 17, 2026 Last: 0.05 Chg.: 25% SymbolTCOM\|20260717\|50.00C Delta0.0213 Imp Vol0.5476 Bid0 Gamma0.0158 Theoretical0.03 Ask0.05 Theta-0.0119 Intrinsic Value-7.22 Volume160 Vega0.003 Time Value7.27 Open Interest3,832 Rho0.0002 Delta / Theta-1.7981 TCOM Put 50.00 Exp: Jul 17, 2026 Last: 8 Chg.: -9.09% SymbolTCOM\|20260717\|50.00P Delta-0.7986 Imp Vol1.2268 Bid5.9 Gamma0.0387 Theoretical8 Ask8.2 Theta-0.1443 Intrinsic Value7.22 Volume1 Vega0.0166 Time Value0.78 Open Interest427 Rho-0.0064 Delta / Theta5.5355
0.04	0%	0	0.05	0	55.00	0	0%	12.1	13	0
TCOM Call 55.00 Exp: Jul 17, 2026 Last: 0.04 Chg.: 0% SymbolTCOM\|20260717\|55.00C Delta0.0151 Imp Vol0.8176 Bid0 Gamma0.0079 Theoretical0.03 Ask0.05 Theta-0.0132 Intrinsic Value-12.22 Volume0 Vega0.0023 Time Value12.26 Open Interest2,629 Rho0.0001 Delta / Theta-1.1451 TCOM Put 55.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolTCOM\|20260717\|55.00P Delta-0.9073 Imp Vol1.2876 Bid12.1 Gamma0.0218 Theoretical12.55 Ask13 Theta-0.0885 Intrinsic Value12.22 Volume0 Vega0.0098 Time Value-12.22 Open Interest10 Rho-0.007 Delta / Theta10.2538

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	6,286.70	+62.83	+1.01%
Nikkei 225	68,301.00	-256.73	-0.37%
Shanghai	3,996.16	-40.43	-1.00%
US 500	7,552.7	-22.6	-0.30%
US Tech 100	29,641.9	-183.2	-0.61%
DAX	25,067.09	-51.18	-0.20%
Dollar Index	100.927	+0.167	+0.17%

Crude Oil WTI	74.24	+2.83	+3.96%
Brent Oil	78.88	+2.87	+3.78%
Natural Gas	2.912	-0.028	-0.95%
Gold	4,079.40	-34.30	-0.83%
Silver	59.210	-0.955	-1.59%
US Soybeans	1,203.75	+13.00	+1.09%
Copper	6.2483	-0.0318	-0.51%

Philippines 2Y	6.377	0.000	0.00%
Philippines 10Y	7.240	0.000	0.00%
Philippines 20Y	7.231	0.000	0.00%
U.S. 2Y	4.235	+0.027	+0.64%
U.S. 10Y	4.587	+0.018	+0.39%
U.S. 30Y	5.085	+0.014	+0.28%
Germany 10Y	3.0347	-0.0181	-0.59%

Alphabet C	355.03	-1.21	-0.34%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	79.61	+0.27	+0.34%
Booking	178.39	+2.87	+1.64%
Apple	315.32	-0.90	-0.28%
Alibaba ADR	112.33	+1.19	+1.07%
Tesla	407.76	+1.21	+0.30%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TCOM	42.80	+1.37	+3.31%
	Huatai-PB SSE STA.	1.950	-0.086	-4.22%

Market Movers

Name	Last	Chg. %	Vol.
Bloomberry Resorts	1.900	+2.70%	100.68M
Apex Mining	13.0000	+6.21%	34.25M
Ayala Land	16.000	+5.96%	24.89M
Bank of the Philippine Islands	103.00	+1.98%	3.13M
International Container	985.000	+1.39%	2.51M
BDO Unibank	124.20	+0.98%	2.21M
SM Investments	590.00	+0.85%	427.35K

Name	Last	Chg. %	Vol.
NiHAO Mineral	0.460	+17.95%	100.00K
Imperial Resources	1.00	+11.11%	15.00K
Cirtek Holdings Philippines Prf	9.00	+10.97%	0.90K
Cirtek	1.03	+10.75%	11.57M
Acesite Hotel	1.480	+10.45%	4.00K
IPM	1.800	+10.43%	2.00K
Central Azucarera de Tarlac	9.950	+8.86%	200.00

Name	Last	Chg. %	Vol.
Robinsons Retail	38.000	-18.72%	60.90K
ABS-CBN Holdings	2.80	-13.85%	17.00K
Dizon Copper Silver	3.0200	-12.46%	2.00K
Waterfront Philippines	0.425	-12.37%	10.00K
Forum Pacific	0.270	-10.00%	180.00K
Kepwealth Property	1.25	-6.72%	25.00K
Wellex Industries	0.280	-6.67%	770.00K