CTRP - Ctrip.com International, Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTRP190322C000290002019-03-08 3:54PM EDT29.0011.8612.2012.900.00-11207.03%
CTRP190322C000305002019-03-11 12:06AM EDT30.5010.3010.7011.300.00-11150.00%
CTRP190322C000310002019-03-04 4:57PM EDT31.009.0610.3010.700.00-17143.75%
CTRP190322C000320002019-02-12 1:28PM EDT32.002.769.109.900.00-11129.69%
CTRP190322C000325002019-03-18 1:26PM EDT32.509.708.809.100.00-453165.63%
CTRP190322C000330002019-03-08 3:47PM EDT33.007.758.208.900.00-22141.41%
CTRP190322C000335002019-03-04 3:07PM EDT33.502.387.608.400.00-113109.38%
CTRP190322C000340002019-03-05 1:32PM EDT34.008.497.207.900.00-140125.78%
CTRP190322C000345002019-03-05 11:52AM EDT34.507.007.007.400.00-74152.34%
CTRP190322C000350002019-03-04 2:19PM EDT35.001.506.406.900.00-128133.98%
CTRP190322C000355002019-03-13 10:07AM EDT35.506.205.806.600.00-15133.98%
CTRP190322C000360002019-03-20 9:44AM EDT36.005.305.305.60-0.60-10.17%267107.03%
CTRP190322C000365002019-03-04 2:15PM EDT36.500.854.705.400.00-51087.50%
CTRP190322C000370002019-03-18 9:34AM EDT37.005.104.404.600.00-101363.28%
CTRP190322C000375002019-03-04 2:15PM EDT37.500.554.004.400.00-2297.46%
CTRP190322C000380002019-03-05 11:40AM EDT38.003.123.603.900.00-11594.34%
CTRP190322C000390002019-03-05 1:50PM EDT39.003.402.552.900.00-4272.27%
CTRP190322C000395002019-03-13 11:56AM EDT39.502.401.852.150.00-5654.49%
CTRP190322C000400002019-03-20 2:29PM EDT40.001.401.451.65-0.96-40.68%607744.92%
CTRP190322C000405002019-03-20 12:52PM EDT40.500.551.001.15-0.96-63.58%13534.96%
CTRP190322C000410002019-03-20 2:29PM EDT41.000.600.650.80-0.40-40.00%4515735.25%
CTRP190322C000415002019-03-20 2:39PM EDT41.500.440.350.45-0.15-25.42%11,16030.66%
CTRP190322C000420002019-03-20 2:36PM EDT42.000.200.150.25-0.15-42.86%64478830.76%
CTRP190322C000425002019-03-20 3:01PM EDT42.500.120.050.15-0.11-47.83%1918233.20%
CTRP190322C000430002019-03-20 2:36PM EDT43.000.040.000.10-0.29-87.88%6842436.72%
CTRP190322C000435002019-03-19 1:04PM EDT43.500.050.000.050.00-42337.11%
CTRP190322C000440002019-03-19 9:55AM EDT44.000.050.000.050.00-13243.36%
CTRP190322C000450002019-03-11 11:13AM EDT45.000.200.000.050.00-10010055.86%
PutsforMarch 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTRP190322P000255002019-02-13 10:43AM EDT25.500.130.000.050.00-22234.38%
CTRP190322P000260002019-02-01 12:13PM EDT26.000.250.000.050.00-55225.00%
CTRP190322P000265002019-03-05 11:58AM EDT26.500.050.000.050.00-33215.63%
CTRP190322P000275002019-02-15 12:17PM EDT27.500.210.000.050.00-14200.00%
CTRP190322P000280002019-02-06 11:31AM EDT28.000.300.000.050.00-11192.19%
CTRP190322P000290002019-03-04 4:57PM EDT29.000.150.000.050.00-1010176.56%
CTRP190322P000295002019-03-04 4:41PM EDT29.500.200.000.050.00-1020168.75%
CTRP190322P000300002019-02-22 4:22PM EDT30.000.510.000.050.00-1558162.50%
CTRP190322P000305002019-03-05 4:59PM EDT30.500.050.000.050.00-2061154.69%
CTRP190322P000310002019-03-08 1:19PM EDT31.000.050.000.050.00-45146.88%
CTRP190322P000315002019-02-13 4:44PM EDT31.500.780.000.050.00-33140.63%
CTRP190322P000320002019-02-25 4:19PM EDT32.000.700.000.050.00-1115132.81%
CTRP190322P000325002019-03-01 11:04AM EDT32.500.550.000.050.00-1033126.56%
CTRP190322P000330002019-02-28 3:17PM EDT33.001.050.000.050.00-11118.75%
CTRP190322P000335002019-02-28 11:12AM EDT33.501.420.000.050.00-12112.50%
CTRP190322P000340002019-03-01 4:35PM EDT34.001.300.000.050.00-1415106.25%
CTRP190322P000345002019-03-05 1:45PM EDT34.500.050.000.100.00-111110.94%
CTRP190322P000350002019-03-04 4:58PM EDT35.001.550.000.100.00-74103.91%
CTRP190322P000355002019-03-08 3:02PM EDT35.500.100.000.050.00-5985.94%
CTRP190322P000360002019-03-18 12:01AM EDT36.000.050.000.050.00-3378.91%
CTRP190322P000370002019-03-04 4:58PM EDT37.002.800.000.150.00-1181.25%
CTRP190322P000380002019-03-14 11:47AM EDT38.000.120.000.150.00-21166.02%
CTRP190322P000385002019-03-15 11:03AM EDT38.500.050.000.150.00-21658.20%
CTRP190322P000390002019-03-19 9:30AM EDT39.000.200.000.100.00-101854.30%
CTRP190322P000395002019-03-18 12:01AM EDT39.500.260.000.100.00-222346.09%
CTRP190322P000400002019-03-20 1:01PM EDT40.000.200.000.10+0.13+185.71%11229237.31%
CTRP190322P000405002019-03-20 12:31PM EDT40.500.350.100.15+0.09+34.62%615533.20%
CTRP190322P000410002019-03-20 2:04PM EDT41.000.380.150.25+0.17+80.95%6357330.18%
CTRP190322P000415002019-03-20 11:24AM EDT41.500.800.400.50+0.45+128.57%1013032.62%
CTRP190322P000420002019-03-20 3:16PM EDT42.000.650.650.80-0.05-7.14%326633.01%
CTRP190322P000425002019-03-20 10:04AM EDT42.501.441.001.20+0.69+92.00%304935.94%
CTRP190322P000435002019-03-08 12:50PM EDT43.503.401.902.150.00-121248.05%
CTRP190322P000440002019-03-07 11:08AM EDT44.003.402.402.750.00-41167.19%