UK Markets closed

Tencent Music Entertainment Group (TME)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.9600+0.1700 (+3.55%)
At close: 04:00PM EDT
4.9500 -0.01 (-0.20%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TME220715C000030002022-01-03 11:05AM EDT3.004.373.403.600.00-228740.63%
TME220715C000040002022-01-03 11:05AM EDT4.003.442.532.750.00-253544.53%
TME220715C000050002022-01-05 11:26AM EDT5.002.051.791.90+0.10+5.13%515417.19%
TME220715C000060002022-01-05 4:04PM EDT6.001.351.281.39+0.02+1.50%284365.23%
TME220715C000070002022-01-05 4:10PM EDT7.000.900.881.00-0.03-3.23%148329.30%
TME220715C000080002022-01-05 4:05PM EDT8.000.620.600.67-0.20-24.39%195300.78%
TME220715C000090002022-01-05 12:07PM EDT9.000.500.410.46+0.07+16.28%592284.38%
TME220715C000100002022-01-04 4:54PM EDT10.000.330.290.340.00-12215277.34%
TME220715C000110002021-12-17 4:21PM EDT11.000.330.210.260.00-212273.83%
TME220715C000120002022-01-04 12:28PM EDT12.000.180.160.200.00-5062272.66%
TME220715C000130002021-12-17 3:47PM EDT13.000.210.120.210.00-66282.81%
TME220715C000140002021-11-23 3:16PM EDT14.000.340.120.220.00--3299.22%
TME220715C000160002021-12-31 10:30AM EDT16.000.140.060.110.00-1025281.25%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TME220715P000020002021-12-14 1:41PM EDT2.000.070.002.140.00-1438865.63%
TME220715P000040002021-12-23 11:55AM EDT4.000.250.211.110.00-2020261.33%
TME220715P000050002022-01-04 12:14PM EDT5.000.500.470.600.00-122110.94%
TME220715P000060002022-01-04 3:57PM EDT6.000.910.901.030.00-21,3510.00%
TME220715P000070002022-01-03 12:04PM EDT7.001.161.451.570.00-252650.00%
TME220715P000080002021-12-20 4:38PM EDT8.002.602.202.280.00-41,7610.00%
TME220715P000090002021-12-16 1:27PM EDT9.003.153.003.100.00--1,1050.00%
TME220715P000120002021-12-29 1:15PM EDT12.006.005.705.850.00-50560.00%
TME220715P000130002021-12-30 12:44PM EDT13.006.346.707.000.00--10.00%
TME220715P000140002021-12-22 10:42AM EDT14.007.777.657.800.00-53620.00%