UK Markets open in 4 hrs 45 mins

Tencent Music Entertainment Group (TME)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.1500+0.0500 (+1.22%)
At close: 04:00PM EDT
4.2900 +0.14 (+3.37%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TME220617C000030002022-01-04 11:46AM EDT3.003.503.353.600.00-20153881.25%
TME220617C000040002021-12-30 4:37PM EDT4.003.072.422.990.00-198625.00%
TME220617C000050002022-01-05 1:06PM EDT5.001.911.752.10-0.37-16.23%20385466.02%
TME220617C000060002022-01-04 1:58PM EDT6.001.221.211.320.00-80350364.06%
TME220617C000070002022-01-05 11:14AM EDT7.000.980.800.93+0.08+8.89%32413317.19%
TME220617C000080002022-01-05 11:30AM EDT8.000.630.530.65+0.07+12.50%362,950287.89%
TME220617C000090002022-01-05 1:31PM EDT9.000.440.350.41-0.06-12.00%3970262.50%
TME220617C000100002022-01-04 12:37PM EDT10.000.260.240.300.00-35,147252.34%
TME220617C000110002021-12-30 2:27PM EDT11.000.260.160.230.00-54304245.31%
TME220617C000120002022-01-05 4:47PM EDT12.000.170.120.20-0.02-10.53%111,151246.88%
TME220617C000150002022-01-05 11:14AM EDT15.000.110.060.100.00-21,676242.97%
TME220617C000170002021-12-29 11:18AM EDT17.000.060.040.080.00-71,783246.88%
TME220617C000200002022-01-05 11:01AM EDT20.000.070.010.10+0.01+16.67%12,329264.06%
TME220617C000220002021-12-22 11:33AM EDT22.000.070.010.500.00-1461367.97%
TME220617C000250002022-01-04 11:46AM EDT25.000.060.010.160.00-2492311.72%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TME220617P000030002021-11-10 7:56AM EDT3.000.150.030.140.00-24105.47%
TME220617P000040002022-01-04 11:28AM EDT4.000.180.171.120.00-15100150.39%
TME220617P000050002022-01-04 11:28AM EDT5.000.400.430.470.00-4113,8750.00%
TME220617P000060002022-01-05 12:19PM EDT6.000.800.840.93+0.13+19.40%623,8490.00%
TME220617P000070002022-01-04 3:57PM EDT7.001.431.411.520.00-32,0410.00%
TME220617P000080002021-12-21 1:39PM EDT8.002.202.132.230.00-217,5800.00%
TME220617P000090002021-12-30 10:50AM EDT9.002.862.973.100.00-103300.00%
TME220617P000100002021-12-30 4:38PM EDT10.003.453.754.100.00-34,3200.00%
TME220617P000110002022-01-03 12:00PM EDT11.004.234.754.850.00-30700.00%
TME220617P000120002021-12-31 12:31PM EDT12.005.255.705.900.00-13,3630.00%
TME220617P000150002021-12-13 3:07PM EDT15.008.708.658.750.00-21630.00%
TME220617P000170002021-12-01 1:33PM EDT17.0010.1310.0510.550.00-11890.00%
TME220617P000200002021-12-03 10:37AM EDT20.0013.7012.9013.450.00-10180.00%
TME220617P000220002021-11-10 7:56AM EDT22.0014.5715.1515.350.00-570.00%
TME220617P000250002021-11-10 7:56AM EDT25.0015.2118.2518.400.00-350.00%