CTRP - Ctrip.com International, Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTRP191025C000260002019-09-16 12:03AM EDT26.008.903.103.900.00--120.00%
CTRP191025C000275002019-10-14 12:05AM EDT27.502.103.003.400.00--068.75%
CTRP191025C000285002019-10-14 12:05AM EDT28.502.902.102.300.00--050.00%
CTRP191025C000290002019-10-21 11:53AM EDT29.001.451.551.750.00-4351.95%
CTRP191025C000295002019-10-21 1:52PM EDT29.501.051.251.350.00-3054.10%
CTRP191025C000300002019-10-21 3:23PM EDT30.000.650.850.900.00-82045.12%
CTRP191025C000305002019-10-22 11:45AM EDT30.500.450.500.55+0.09+25.00%27041.60%
CTRP191025C000310002019-10-22 1:39PM EDT31.000.260.250.30+0.01+4.00%34040.04%
CTRP191025C000315002019-10-22 1:57PM EDT31.500.150.100.15-0.05-25.00%104039.84%
CTRP191025C000320002019-10-18 3:17PM EDT32.000.050.000.100.00-3045.31%
CTRP191025C000325002019-10-15 9:41AM EDT32.500.200.000.050.00-10046.09%
CTRP191025C000330002019-10-15 1:57PM EDT33.000.170.000.050.00-3055.08%
CTRP191025C000335002019-09-24 2:04PM EDT33.500.700.050.050.00-1063.28%
CTRP191025C000340002019-10-07 11:00AM EDT34.000.050.000.050.00-1062.50%
CTRP191025C000345002019-09-16 12:03AM EDT34.502.550.000.050.00--369.53%
CTRP191025C000350002019-09-27 10:56AM EDT35.000.120.000.050.00-20076.56%
CTRP191025C000355002019-10-07 10:55AM EDT35.500.040.300.050.00-50125.39%
CTRP191025C000360002019-09-27 2:39PM EDT36.000.050.000.050.00-4089.84%
CTRP191025C000365002019-09-26 1:19PM EDT36.500.070.000.050.00-1096.09%
CTRP191025C000370002019-09-16 10:02AM EDT37.000.950.600.050.00-100177.34%
CTRP191025C000375002019-09-16 12:03AM EDT37.501.000.050.050.00--0121.88%
CTRP191025C000380002019-09-16 12:03AM EDT38.000.950.550.050.00--20189.84%
CTRP191025C000400002019-09-18 10:07AM EDT40.000.16-0.050.00--0152.34%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTRP191025P000260002019-10-18 2:53PM EDT26.000.050.000.050.00-10194.53%
CTRP191025P000265002019-10-15 10:19AM EDT26.500.050.000.050.00-6085.16%
CTRP191025P000270002019-10-10 11:38AM EDT27.000.200.050.050.00--086.72%
CTRP191025P000275002019-10-10 11:13AM EDT27.500.320.000.100.00-4076.56%
CTRP191025P000280002019-10-08 11:23AM EDT28.000.600.100.100.00-1078.91%
CTRP191025P000285002019-10-18 3:58PM EDT28.500.050.000.10-0.17-77.27%161056.25%
CTRP191025P000290002019-10-18 3:38PM EDT29.000.350.050.100.00-1050.78%
CTRP191025P000295002019-10-21 1:04PM EDT29.500.200.050.150.00-10050.39%
CTRP191025P000300002019-10-22 3:46PM EDT30.000.200.150.20-0.15-42.86%20041.80%
CTRP191025P000305002019-10-22 10:25AM EDT30.500.400.300.35-0.15-27.27%3038.87%
CTRP191025P000310002019-10-22 2:37PM EDT31.000.500.550.65-0.50-50.00%206541.80%
CTRP191025P000315002019-10-15 2:05PM EDT31.500.950.901.100.00-20052.93%
CTRP191025P000320002019-10-22 11:19AM EDT32.001.551.251.45-0.18-10.40%18048.05%
CTRP191025P000325002019-10-21 9:56AM EDT32.501.831.752.000.00-1066.41%
CTRP191025P000330002019-09-27 12:20PM EDT33.003.552.202.500.00-1077.34%
CTRP191025P000335002019-09-23 9:59AM EDT33.501.992.702.950.00-1078.91%
CTRP191025P000340002019-09-16 12:03AM EDT34.000.954.404.700.00--29218.16%
CTRP191025P000345002019-10-01 9:33AM EDT34.504.703.704.000.00-1067.19%
CTRP191025P000350002019-09-27 10:21AM EDT35.004.684.104.600.00-1073.44%
CTRP191025P000360002019-09-16 12:03AM EDT36.001.706.306.800.00--2266.99%
CTRP191025P000365002019-09-16 12:03AM EDT36.502.056.907.200.00--1278.13%
CTRP191025P000380002019-09-20 11:59AM EDT38.004.567.107.600.00---110.94%