Tencent Music Entertainment Group (TME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME230210C00005000 | 2023-01-11 10:11AM EST | 5.00 | 3.35 | 3.15 | 4.55 | 0.00 | - | - | 1 | 480.47% |
| TME230210C00006000 | 2023-01-17 3:50PM EST | 6.00 | 2.55 | 2.11 | 3.35 | 0.00 | - | 5 | 30 | 311.72% |
| TME230210C00007000 | 2023-02-03 11:11AM EST | 7.00 | 1.71 | 1.25 | 2.05 | -0.07 | -3.93% | 1 | 4 | 185.94% |
| TME230210C00008000 | 2023-02-03 12:16PM EST | 8.00 | 0.76 | 0.49 | 0.61 | +0.18 | +31.03% | 19 | 98 | 69.92% |
| TME230210C00008500 | 2023-02-03 3:48PM EST | 8.50 | 0.22 | 0.20 | 0.22 | -0.33 | -60.00% | 99 | 176 | 57.42% |
| TME230210C00009000 | 2023-02-03 3:29PM EST | 9.00 | 0.08 | 0.07 | 0.09 | -0.16 | -66.67% | 79 | 88 | 62.50% |
| TME230210C00009500 | 2023-02-02 12:59PM EST | 9.50 | 0.08 | 0.01 | 0.08 | 0.00 | - | 75 | 84 | 75.78% |
| TME230210C00010000 | 2023-02-01 9:37AM EST | 10.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 151 | 76.56% |
| TME230210C00011000 | 2023-02-01 9:37AM EST | 11.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 3 | 125.00% |
| TME230210C00012000 | 2023-01-09 12:42PM EST | 12.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 301.56% |
| TME230210C00016000 | 2023-01-04 1:20PM EST | 16.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | - | 2 | 240.63% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME230210P00007000 | 2023-01-30 2:28PM EST | 7.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 33 | 107 | 89.06% |
| TME230210P00007500 | 2023-01-31 11:49AM EST | 7.50 | 0.05 | 0.01 | 0.05 | 0.00 | - | 31 | 11 | 67.97% |
| TME230210P00008000 | 2023-02-03 3:50PM EST | 8.00 | 0.10 | 0.09 | 0.10 | +0.05 | +100.00% | 14 | 121 | 59.77% |
| TME230210P00008500 | 2023-02-03 3:58PM EST | 8.50 | 0.27 | 0.27 | 0.28 | +0.12 | +80.00% | 64 | 172 | 53.91% |
| TME230210P00009000 | 2023-02-03 2:50PM EST | 9.00 | 0.58 | 0.56 | 0.69 | +0.23 | +65.71% | 6 | 33 | 50.78% |
| TME230210P00010000 | 2023-01-13 12:22PM EST | 10.00 | 1.30 | 1.22 | 1.91 | 0.00 | - | - | 1 | 194.14% |
© 2023 Yahoo. All rights reserved.
