S&P 500   2,997.95 (+0.28%)
DOW   27,025.88 (+0.09%)
QQQ   193.41 (+0.19%)
AAPL   234.33 (-0.02%)
FB   189.67 (+0.06%)
MSFT   139.47 (-0.67%)
GOOGL   1,253.85 (+0.87%)
AMZN   1,790.38 (+0.73%)
CGC   20.31 (+2.94%)
NVDA   192.60 (-0.83%)
MU   45.44 (+0.62%)
BABA   176.24 (-0.50%)
GE   9.07 (+1.80%)
TSLA   262.42 (+1.03%)
AMD   31.02 (+0.68%)
T   37.78 (-0.03%)
F   9.10 (+0.33%)
ACB   3.80 (+5.27%)
PRI   123.96 (+0.07%)
NFLX   293.35 (+2.47%)
BAC   30.07 (-0.33%)
GILD   65.16 (-0.29%)
DIS   132.86 (+1.53%)
S&P 500   2,997.95 (+0.28%)
DOW   27,025.88 (+0.09%)
QQQ   193.41 (+0.19%)
AAPL   234.33 (-0.02%)
FB   189.67 (+0.06%)
MSFT   139.47 (-0.67%)
GOOGL   1,253.85 (+0.87%)
AMZN   1,790.38 (+0.73%)
CGC   20.31 (+2.94%)
NVDA   192.60 (-0.83%)
MU   45.44 (+0.62%)
BABA   176.24 (-0.50%)
GE   9.07 (+1.80%)
TSLA   262.42 (+1.03%)
AMD   31.02 (+0.68%)
T   37.78 (-0.03%)
F   9.10 (+0.33%)
ACB   3.80 (+5.27%)
PRI   123.96 (+0.07%)
NFLX   293.35 (+2.47%)
BAC   30.07 (-0.33%)
GILD   65.16 (-0.29%)
DIS   132.86 (+1.53%)
Log in

Ctrip.Com International Options Chain (NASDAQ:CTRP)

$30.58
-0.26 (-0.84 %)
(As of 10/17/2019 04:00 PM ET)
Today's Range
$30.39
Now: $30.58
$31.32
50-Day Range
$28.88
MA: $32.07
$36.01
52-Week Range
$25.00
Now: $30.58
$46.50
Volume1.10 million shs
Average Volume4.70 million shs
Market Capitalization$16.91 billion
P/E Ratio32.53
Dividend YieldN/A
Beta1.6

Options Chain

Ctrip.Com International (NASDAQ:CTRP) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/18/2019$47.00$0.025Call062.46876 (+0.455924)0.013419
10/18/2019$46.00$0.025Call10102.36191 (+0.393159)0.013935
10/18/2019$45.00$0.025Call10142.25183 (+0.41616)0.014514
10/18/2019$44.00$0.025Call01162.13831 (+0.395343)0.015169
10/18/2019$43.00$0.025Call022.02114 (+0.373869)0.015918
10/18/2019$42.00$0.025Call0231.90011 (+0.35168)0.016788
10/18/2019$41.00$0.025Call0111.77462 (+0.328674)0.017795
10/18/2019$40.00$0.025Call0621.64456 (+0.304839)0.018995
10/18/2019$39.50$0.025Call001.58187 (+0.287826)0.019964
10/18/2019$39.00$0.025Call21191.5119 (+0.280275)0.020623
10/18/2019$38.50$0.025Call001.4432 (+0.265443)0.021556
10/18/2019$38.00$0.025Call21341.37812 (+0.263795)0.023025
10/18/2019$37.50$0.025Call001.30276 (+0.241714)0.023924
10/18/2019$37.00$0.025Call01,0121.22155 (+0.227341)0.024532
10/18/2019$36.50$0.025Call01001.14844 (+0.216522)0.026259
10/18/2019$36.00$0.025Call03,4071.06717 (+0.199074)0.027546
10/18/2019$35.50$0.025Call010.995313 (+0.192759)0.030582
10/18/2019$35.00$0.025Call05780.904451 (+0.169296)0.031755
10/18/2019$34.50$0.025Call0280.83125 (+0.165557)0.036661
10/18/2019$34.00$0.025Call08300.731501 (+0.13767)0.03809
10/18/2019$33.50$0.025Call0580.640362 (+0.041404)0.042683
10/18/2019$33.00$0.025Call05110.545375 (+0.103693)0.048947
10/18/2019$32.50$0.025Call82630.445657 (+0.022425)0.058103
10/18/2019$32.00$0.050Call0540 (+195)0.405681 (-0.001029)0.112659
10/18/2019$31.50$0.100Call1288 (+8)0.358224 (-0.039444)0.216818
10/18/2019$31.00$0.275Call16909 (-77)0.381538 (-0.012002)0.43371
10/18/2019$30.50$0.550Call01,449 (+1)0.389833 (-0.011523)0.655684
10/18/2019$30.00$0.950Call3169 (-1)0.438697 (+0.00806)0.80744
10/18/2019$29.50$1.350Call0353 (-2)0.318924 (-0.137846)0.971024
10/18/2019$29.00$1.800Call1145 (-1)01
10/18/2019$28.50$2.325Call0145
10/18/2019$28.00$2.800Call01801
10/18/2019$27.50$3.300Call01501
10/18/2019$27.00$3.850Call020.814632 (-0.203318)0.987335
10/18/2019$26.50$4.000Call0001
10/18/2019$26.00$4.750Call0101
10/18/2019$25.50$5.250Call0001
10/18/2019$25.00$5.800Call00
10/18/2019$24.00$6.850Call0351.4293 (-0.030598)0.992315
10/18/2019$23.00$7.750Call0001
10/18/2019$22.00$8.750Call0001
10/18/2019$47.00$16.350Put003.42178 (+1.5419)-0.938873
10/18/2019$46.00$15.250Put002.90937 (+0.710935)-0.963145
10/18/2019$45.00$14.300Put002.97012 (+0.339749)-0.947663
10/18/2019$44.00$13.250Put002.65121-0.960219
10/18/2019$43.00$12.300Put002.6887 (+0.435585)-0.942891
10/18/2019$42.00$11.350Put002.72621-0.926113
10/18/2019$41.00$10.250Put002.19956 (+0.344678)-0.954242
10/18/2019$40.00$9.350Put002.41498-0.918503
10/18/2019$39.50$8.950Put002.53996-0.889785
10/18/2019$39.00$8.300Put0472.07091 (+0.958131)-0.929535
10/18/2019$38.50$8.150Put002.77872-0.839447
10/18/2019$38.00$7.350Put0102.03067 (+1.01539)-0.907538
10/18/2019$37.50$7.050Put002.38244-0.850479
10/18/2019$37.00$6.200Put0451.35078-0.965363
10/18/2019$36.50$5.700Put001.26703-0.962836
10/18/2019$36.00$5.100Put020
10/18/2019$35.50$4.850Put001.5235-0.883742
10/18/2019$35.00$4.200Put0387 (-1)0.994667-0.955112
10/18/2019$34.50$3.725Put001.00257-0.93256
10/18/2019$34.00$3.250Put61,3800.963896-0.909882
10/18/2019$33.50$2.800Put00 (-81)0.969821-0.870184
10/18/2019$33.00$2.200Put02280.613327-0.932355
10/18/2019$32.50$1.700Put039 (+1)0.500759-0.921317
10/18/2019$32.00$1.250Put1173 (-33)0.487711 (+0.098513)-0.843931
10/18/2019$31.50$0.775Put0160 (+1)0.386983 (+0.030147)-0.768631
10/18/2019$31.00$0.450Put11,738 (-3)0.395907 (+0.016084)-0.563448
10/18/2019$30.50$0.250Put06370.441945 (+0.050929)-0.359254
10/18/2019$30.00$0.100Put01,798 (+20)0.421666 (+0.003125)-0.183583
10/18/2019$29.50$0.050Put100630 (+2)0.469509 (+0.032009)-0.096914
10/18/2019$29.00$0.025Put04910.514919 (+0.020925)-0.050195
10/18/2019$28.50$0.050Put01,7940.737281 (+0.131724)-0.066921
10/18/2019$28.00$0.050Put03,095 (-1)0.857455 (+0.151538)-0.05789
10/18/2019$27.50$0.025Put09520.863385 (+0.064948)-0.031626
10/18/2019$27.00$0.025Put0130.98012 (+0.177141)-0.027931
10/18/2019$26.50$0.025Put001.09333 (+0.196454)-0.025714
10/18/2019$26.00$0.025Put0241.20097 (+0.216592)-0.023303
10/18/2019$25.50$0.025Put001.31731 (+0.245899)-0.021697
10/18/2019$25.00$0.025Put0311.42267 (+0.252358)-0.019491
10/18/2019$24.00$0.025Put011.66494 (+0.308688)-0.017224
10/18/2019$23.00$0.025Put001.91519 (+0.35828)-0.015329
10/18/2019$22.00$0.025Put052.16331 (+0.395343)-0.013258
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/17/2019 by MarketBeat.com Staff

Featured Article: Cost of Goods Sold (COGS)

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel