CTRP - Ctrip.com International, Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTRP190719C000290002019-07-09 10:48AM EDT29.008.307.608.000.00-40101172.66%
CTRP190719C000300002019-07-16 12:51PM EDT30.007.006.807.00-0.70-9.09%216119.53%
CTRP190719C000310002019-06-03 12:03AM EDT31.004.407.607.900.00--7343.16%
CTRP190719C000320002019-06-26 11:00AM EDT32.004.884.605.000.00-371114.06%
CTRP190719C000330002019-07-11 1:14PM EDT33.004.603.804.000.00-66271.09%
CTRP190719C000340002019-07-10 1:52PM EDT34.004.062.803.000.00-216255.47%
CTRP190719C000345002019-07-09 1:07PM EDT34.503.162.352.500.00--952.73%
CTRP190719C000350002019-07-16 11:15AM EDT35.002.311.852.00-0.28-10.81%1226555.08%
CTRP190719C000355002019-07-16 10:54AM EDT35.501.751.451.50+0.55+45.83%-2144.73%
CTRP190719C000360002019-07-16 3:38PM EDT36.001.101.001.10-0.30-21.43%1026443.16%
CTRP190719C000365002019-07-02 12:05PM EDT36.502.450.600.750.00-31841.60%
CTRP190719C000370002019-07-16 2:25PM EDT37.000.430.350.45-0.24-35.82%328038.67%
CTRP190719C000375002019-07-15 3:19PM EDT37.500.500.150.250.00-436237.70%
CTRP190719C000380002019-07-16 2:25PM EDT38.000.130.050.15-0.20-60.61%363939.84%
CTRP190719C000385002019-07-15 11:16AM EDT38.500.100.000.150.00-1128149.61%
CTRP190719C000390002019-07-16 9:32AM EDT39.000.050.000.10-0.01-16.67%538351.95%
CTRP190719C000395002019-07-10 10:06AM EDT39.500.400.000.150.00--5455.47%
CTRP190719C000400002019-07-12 10:48AM EDT40.000.050.000.100.00-236957.42%
CTRP190719C000405002019-07-02 1:40PM EDT40.500.400.000.100.00--964.06%
CTRP190719C000410002019-07-11 2:32PM EDT41.000.040.000.050.00-14662.50%
CTRP190719C000420002019-07-16 10:54AM EDT42.000.050.000.05-0.13-72.22%112773.44%
CTRP190719C000430002019-07-01 11:24AM EDT43.000.120.000.050.00-607984.38%
CTRP190719C000440002019-07-03 9:44AM EDT44.000.100.000.050.00-12895.31%
CTRP190719C000450002019-07-01 11:40AM EDT45.000.050.000.050.00-155104.69%
CTRP190719C000460002019-07-01 3:49PM EDT46.000.050.000.050.00--20114.06%
CTRP190719C000470002019-05-22 3:54PM EDT47.000.410.000.100.00--3137.50%
CTRP190719C000480002019-06-28 9:40AM EDT48.000.030.000.050.00-111132.81%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTRP190719P000270002019-06-28 12:29PM EDT27.000.020.000.050.00-2022159.38%
CTRP190719P000280002019-06-28 2:11PM EDT28.000.030.000.050.00-2,3622,001142.19%
CTRP190719P000290002019-06-28 2:11PM EDT29.000.050.000.050.00-498507126.56%
CTRP190719P000300002019-07-02 10:04AM EDT30.000.050.000.050.00-5210110.94%
CTRP190719P000310002019-06-26 2:26PM EDT31.000.130.000.050.00-254095.31%
CTRP190719P000315002019-06-25 2:44PM EDT31.500.300.000.050.00--187.50%
CTRP190719P000320002019-07-08 10:31AM EDT32.000.090.000.050.00-164780.47%
CTRP190719P000330002019-07-09 1:24PM EDT33.000.050.000.100.00-122,39074.22%
CTRP190719P000335002019-06-28 10:56AM EDT33.500.300.000.100.00-1566.41%
CTRP190719P000340002019-07-12 10:49AM EDT34.000.050.000.100.00-248957.81%
CTRP190719P000345002019-06-28 11:08AM EDT34.500.500.000.100.00-2258.98%
CTRP190719P000350002019-07-09 3:31PM EDT35.000.090.000.050.00-22,55341.02%
CTRP190719P000355002019-07-09 10:04AM EDT35.500.250.000.100.00-4019839.84%
CTRP190719P000360002019-07-16 12:34PM EDT36.000.120.100.20-0.08-40.00%364939.45%
CTRP190719P000365002019-07-16 3:52PM EDT36.500.300.250.35-0.05-14.29%2657838.48%
CTRP190719P000370002019-07-15 1:23PM EDT37.000.400.500.550.00-20929335.74%
CTRP190719P000375002019-07-12 3:51PM EDT37.500.700.800.850.00-1433634.38%
CTRP190719P000380002019-07-16 12:34PM EDT38.001.131.151.25+0.37+48.68%21,35935.35%
CTRP190719P000385002019-07-12 2:56PM EDT38.501.451.601.700.00-119537.50%
CTRP190719P000390002019-07-11 11:40AM EDT39.001.482.052.200.00-1110945.31%
CTRP190719P000395002019-07-05 9:48AM EDT39.501.652.552.700.00-21152.73%
CTRP190719P000400002019-07-09 2:40PM EDT40.002.263.003.200.00-3959.77%
CTRP190719P000410002019-06-17 12:01AM EDT41.006.104.004.200.00--573.44%
CTRP190719P000420002019-06-27 2:58PM EDT42.004.835.005.500.00-13098.05%
CTRP190719P000440002019-06-20 9:49AM EDT44.006.777.007.200.00--0109.38%