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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TME230120C000030002022-01-03 11:09AM EDT3.004.643.054.450.00-3918263.28%
TME230120C000050002022-01-05 3:45PM EDT5.002.302.002.43-0.06-2.54%263,649157.52%
TME230120C000080002022-01-05 3:40PM EDT8.001.151.001.25-0.02-1.71%2911,437126.37%
TME230120C000100002022-01-05 3:45PM EDT10.000.700.680.82-0.02-2.78%813,277119.34%
TME230120C000130002022-01-05 2:01PM EDT13.000.420.380.45-0.01-2.33%416,450112.50%
TME230120C000150002022-01-05 4:11PM EDT15.000.250.250.35-0.10-28.57%545,681111.13%
TME230120C000170002022-01-05 4:37PM EDT17.000.230.200.55-0.02-8.00%64,228125.98%
TME230120C000200002022-01-05 4:59PM EDT20.000.190.130.22-0.11-36.67%614,326113.28%
TME230120C000220002022-01-04 3:07PM EDT22.000.200.150.260.00-402,635122.66%
TME230120C000250002022-01-05 4:59PM EDT25.000.130.120.160.00-511,728119.92%
TME230120C000270002022-01-03 10:56AM EDT27.000.160.050.200.00-102,832121.48%
TME230120C000300002022-01-04 3:07PM EDT30.000.100.080.150.00-2015,630124.61%
TME230120C000320002022-01-05 4:32PM EDT32.000.100.050.160.00-11,524125.78%
TME230120C000350002022-01-03 1:11PM EDT35.000.090.050.260.00-33,374139.06%
TME230120C000370002022-01-03 10:52AM EDT37.000.120.070.140.00-1099132.81%
TME230120C000400002021-12-21 1:16PM EDT40.000.080.050.250.00-12,856144.92%
TME230120C000420002021-11-17 1:48PM EDT42.000.200.020.180.00-2818137.50%
TME230120C000450002021-12-31 2:06PM EDT45.000.060.020.250.00-1210,478147.66%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TME230120P000030002021-12-16 3:33PM EDT3.000.230.110.290.00-44672.27%
TME230120P000050002022-01-05 12:15PM EDT5.000.750.690.81-0.03-3.85%507,03052.93%
TME230120P000080002022-01-03 11:09AM EDT8.002.412.472.860.00-34,7550.00%
TME230120P000100002022-01-05 2:59PM EDT10.004.214.054.50+0.21+5.25%33,2730.00%
TME230120P000130002022-01-03 10:31AM EDT13.006.606.657.200.00-403,2510.00%
TME230120P000150002022-01-03 12:35PM EDT15.008.308.709.200.00-357,4570.00%
TME230120P000170002021-12-31 11:04AM EDT17.0010.258.7011.000.00-16,7770.00%
TME230120P000200002021-12-28 10:50AM EDT20.0013.7313.1513.950.00-106880.00%
TME230120P000220002021-11-10 7:56AM EDT22.0013.3914.3016.450.00-14660.00%
TME230120P000250002021-12-28 10:49AM EDT25.0018.8817.7019.600.00-1001400.00%
TME230120P000270002021-12-17 11:12AM EDT27.0020.6018.2022.000.00-11240.00%
TME230120P000300002021-12-27 10:30AM EDT30.0023.4521.6025.300.00-1512146.09%
TME230120P000350002022-01-03 1:11PM EDT35.0028.0426.0030.950.00-323211.33%
TME230120P000370002021-11-10 7:56AM EDT37.0019.6728.3032.250.00--1150.39%
TME230120P000400002021-12-16 10:34AM EDT40.0033.5731.0036.000.00-210222.27%
TME230120P000420002021-12-14 3:28PM EDT42.0035.5533.0038.000.00-10224.90%
TME230120P000450002021-11-22 3:08PM EDT45.0037.4036.4041.000.00-16228.61%