Quantcast
CTRP

Ctrip.com International, Ltd. (CTRP) Option Chain

$49.01
*  
0.66
1.33%
Get CTRP Alerts
*Delayed - data as of Jun. 21, 2018 15:39 ET  -  Find a broker to begin trading CTRP now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
View:    CTRP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

CTRP Options: Type:

Option Chain for Ctrip.com International, Ltd. (CTRP)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Jun 15, 2018 6.60 0 0 CTRP 44.5 Jun 15, 2018 0.31 0 240
Jun 15, 2018 6.90 0 0 CTRP 45 Jun 15, 2018 0.02 0 5153
Jun 15, 2018 5.24 0 0 CTRP 45.5 Jun 15, 2018 0.32 0 455
Jun 15, 2018 5.78 0 0 CTRP 46 Jun 15, 2018 0.02 0 3390
Jun 15, 2018 4.60 0 0 CTRP 46.5 Jun 15, 2018 0.01 0 121
Jun 15, 2018 4.80 0 0 CTRP 47 Jun 15, 2018 0.02 0 2080
Jun 15, 2018 3.33 0 0 CTRP 47.5 Jun 15, 2018 0.30 0 287
Jun 15, 2018 3.30 0 0 CTRP 48 Jun 15, 2018 0.03 0 2435
Jun 15, 2018 2.60 0 0 CTRP 48.5 Jun 15, 2018 0.05 0 105
Jun 15, 2018 2.51 0 0 CTRP 49 Jun 15, 2018 0.10 0 980
Jun 15, 2018 1.36 0 0 CTRP 49.5 Jun 15, 2018 0.05 0 230
Jun 15, 2018 1.70 0 0 CTRP 50 Jun 15, 2018 0.05 0 292
Jun 15, 2018 1.33 0 0 CTRP 50.5 Jun 15, 2018 0.31 0 140
Jun 15, 2018 0.80 0 0 CTRP 51 Jun 15, 2018 0.30 0 142
Jun 15, 2018 0.25 0 0 CTRP 51.5 Jun 15, 2018 0.40 0 102
Jun 15, 2018 0.02 0 221 CTRP 52 Jun 15, 2018 0.20 0 0
Jun 15, 2018 0.03 0 2182 CTRP 52.5 Jun 15, 2018 7.00 0 0
Jun 15, 2018 0 0 CTRP 53 Jun 15, 2018 0 0
Jun 15, 2018 0.05 0 1 CTRP 53.5 Jun 15, 2018 2.35 0 0
Jun 22, 2018 4.80 4.40 4.60 0 14 CTRP 44.5 Jun 22, 2018 0.05 0.05 0 20
Jun 22, 2018 5.60 3.90 4.10 0 73 CTRP 45 Jun 22, 2018 0.03 0.05 0 33
Jun 22, 2018 2.96 3.40 3.60 0 12 CTRP 45.5 Jun 22, 2018 0.60 0.05 0 11
Jun 22, 2018 1.00 2.85 3.10 0 7 CTRP 46 Jun 22, 2018 1.25 0.05 0 10
Jun 22, 2018 2.40 2.65 0 0 CTRP 46.5 Jun 22, 2018 0.05 -0.03 0.05 13 11
Jun 22, 2018 2.10 -0.20 1.95 2.10 12 21 CTRP 47 Jun 22, 2018 0.35 0.05 0 2
Jun 22, 2018 1.70 -0.23 1.45 1.60 6 173 CTRP 47.5 Jun 22, 2018 0.05 0.10 0 5
Jun 22, 2018 1.17 1.00 1.15 0 10 CTRP 48 Jun 22, 2018 0.20 0.10 0 39
Jun 22, 2018 2.25 0.60 0.85 0 1 CTRP 48.5 Jun 22, 2018 0.25 -0.05 0.10 0.20 100 16
Jun 22, 2018 0.55 -0.20 0.35 0.45 2 68 CTRP 49 Jun 22, 2018 0.33 0.30 0.40 0 518
Jun 22, 2018 0.35 -0.05 0.10 0.20 5 103 CTRP 49.5 Jun 22, 2018 0.55 0.60 0.70 0 264
Jun 22, 2018 0.10 -0.25 0.05 0.10 76 131 CTRP 50 Jun 22, 2018 0.84 0.04 1.00 1.15 2 1078
Jun 22, 2018 0.16 0.10 0 87 CTRP 50.5 Jun 22, 2018 1.38 1.45 1.60 0 115
Jun 22, 2018 0.17 0.05 0 124 CTRP 51 Jun 22, 2018 1.42 1.95 2.10 0 13
Jun 22, 2018 0.02 -0.03 0.10 5 76 CTRP 51.5 Jun 22, 2018 1.75 2.45 2.60 0 48
Jun 22, 2018 0.07 0.05 0 89 CTRP 52 Jun 22, 2018 2.50 0.20 2.95 3.10 1 25
Jun 22, 2018 0.03 0.05 0 8 CTRP 52.5 Jun 22, 2018 3.30 3.60 0 0
Jun 22, 2018 0.06 0.05 0 613 CTRP 53 Jun 22, 2018 3.80 4.30 0 0
Jun 22, 2018 0.10 0.05 0 41 CTRP 53.5 Jun 22, 2018 4.40 4.60 0 0
Jun 29, 2018 4.40 4.70 0 0 CTRP 44.5 Jun 29, 2018 0.10 0 0
Jun 29, 2018 1.95 4.00 4.20 0 6 CTRP 45 Jun 29, 2018 0.03 0.10 0 44
Jun 29, 2018 3.50 3.70 0 0 CTRP 45.5 Jun 29, 2018 0.10 0.10 5 0
Jun 29, 2018 2.51 3.00 3.30 0 39 CTRP 46 Jun 29, 2018 1.75 0.05 0.15 0 62
Jun 29, 2018 2.67 2.60 2.75 0 1 CTRP 46.5 Jun 29, 2018 0.10 0.20 0 0
Jun 29, 2018 2.42 2.15 2.30 0 29 CTRP 47 Jun 29, 2018 0.15 0.03 0.15 0.25 1 28
Jun 29, 2018 3.70 1.75 1.90 0 4 CTRP 47.5 Jun 29, 2018 0.34 0.25 0.35 0 13
Jun 29, 2018 1.50 -1.97 1.35 1.50 5 31 CTRP 48 Jun 29, 2018 0.45 0.35 0.45 0 661
Jun 29, 2018 1.35 1.05 1.15 0 28 CTRP 48.5 Jun 29, 2018 0.45 0.50 0.60 0 69
Jun 29, 2018 0.95 0.02 0.75 0.90 1 10 CTRP 49 Jun 29, 2018 0.75 0.70 0.85 0 47
Jun 29, 2018 0.65 0.55 0.65 0 71 CTRP 49.5 Jun 29, 2018 0.91 -0.21 1.00 1.15 2 5
Jun 29, 2018 0.65 0.10 0.35 0.50 2 47 CTRP 50 Jun 29, 2018 1.25 1.35 1.45 0 49

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.