Tencent Music Entertainment Group (TME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME230120C00000500 | 2022-07-07 2:23PM EST | 0.50 | 4.63 | 3.65 | 3.80 | 0.00 | - | - | 1 | 0.00% |
| TME230120C00001000 | 2022-08-01 11:07AM EST | 1.00 | 3.00 | 3.40 | 3.60 | 0.00 | - | - | 22 | 0.00% |
| TME230120C00001500 | 2022-07-21 11:46AM EST | 1.50 | 3.15 | 2.94 | 3.05 | 0.00 | - | - | 1 | 0.00% |
| TME230120C00003000 | 2022-08-11 11:31AM EST | 3.00 | 1.72 | 1.67 | 1.72 | +0.25 | +17.01% | 1 | 4,748 | 0.00% |
| TME230120C00003500 | 2022-08-01 1:28PM EST | 3.50 | 0.92 | 1.31 | 1.35 | 0.00 | - | - | 110 | 0.00% |
| TME230120C00004000 | 2022-08-11 10:05AM EST | 4.00 | 1.07 | 1.01 | 1.04 | +0.28 | +35.44% | 669 | 298 | 0.00% |
| TME230120C00004500 | 2022-08-11 11:53AM EST | 4.50 | 0.79 | 0.75 | 0.79 | +0.12 | +17.91% | 6 | 88 | 0.00% |
| TME230120C00005000 | 2022-08-11 12:46PM EST | 5.00 | 0.61 | 0.56 | 0.60 | +0.16 | +35.56% | 266 | 9,717 | 0.00% |
| TME230120C00005500 | 2022-08-11 10:47AM EST | 5.50 | 0.44 | 0.41 | 0.45 | +0.12 | +37.50% | 40 | 341 | 0.00% |
| TME230120C00006000 | 2022-08-11 12:26PM EST | 6.00 | 0.32 | 0.31 | 0.34 | +0.04 | +14.29% | 1 | 487 | 0.00% |
| TME230120C00007000 | 2022-08-08 1:42PM EST | 7.00 | 0.17 | 0.17 | 0.20 | 0.00 | - | - | 745 | 18.75% |
| TME230120C00008000 | 2022-08-11 9:21AM EST | 8.00 | 0.14 | 0.11 | 0.13 | +0.05 | +55.56% | 8 | 19,984 | 41.80% |
| TME230120C00009000 | 2022-08-11 10:53AM EST | 9.00 | 0.07 | 0.07 | 0.09 | +0.01 | +16.67% | 5 | 259 | 53.52% |
| TME230120C00010000 | 2022-08-11 10:19AM EST | 10.00 | 0.04 | 0.05 | 0.06 | -0.01 | -20.00% | 4 | 13,660 | 62.50% |
| TME230120C00013000 | 2022-08-10 10:59AM EST | 13.00 | 0.02 | 0.03 | 0.05 | -0.01 | -33.33% | 20 | 6,336 | 89.06% |
| TME230120C00015000 | 2022-08-11 1:06PM EST | 15.00 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 10 | 9,202 | 97.66% |
| TME230120C00017000 | 2022-08-11 10:53AM EST | 17.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 3,942 | 110.16% |
| TME230120C00020000 | 2022-08-10 9:41AM EST | 20.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 14,793 | 118.75% |
| TME230120C00022000 | 2022-07-28 9:03AM EST | 22.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 40 | 2,341 | 126.56% |
| TME230120C00025000 | 2022-08-09 10:02AM EST | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 11,563 | 137.50% |
| TME230120C00027000 | 2022-01-03 9:56AM EST | 27.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | 10 | 2,832 | 196.48% |
| TME230120C00030000 | 2022-08-08 8:32AM EST | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 14,495 | 153.13% |
| TME230120C00032000 | 2022-01-05 3:32PM EST | 32.00 | 0.10 | 0.05 | 0.16 | 0.00 | - | 1 | 1,524 | 207.81% |
| TME230120C00035000 | 2022-01-03 12:11PM EST | 35.00 | 0.09 | 0.05 | 0.26 | 0.00 | - | 3 | 3,374 | 231.25% |
| TME230120C00037000 | 2022-01-03 9:52AM EST | 37.00 | 0.12 | 0.07 | 0.14 | 0.00 | - | 10 | 99 | 221.88% |
| TME230120C00040000 | 2022-08-08 8:33AM EST | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2,907 | 178.13% |
| TME230120C00042000 | 2021-11-17 12:48PM EST | 42.00 | 0.20 | 0.02 | 0.18 | 0.00 | - | 2 | 818 | 232.81% |
| TME230120C00045000 | 2022-08-03 8:41AM EST | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 10,933 | 187.50% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME230120P00001500 | 2022-07-25 2:51PM EST | 1.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 1 | 212.50% |
| TME230120P00002000 | 2022-08-11 11:53AM EST | 2.00 | 0.06 | 0.04 | 0.05 | -0.03 | -33.33% | 1 | 63 | 195.31% |
| TME230120P00002500 | 2022-08-09 9:12AM EST | 2.50 | 0.11 | 0.08 | 0.11 | 0.00 | - | 30 | 31 | 190.63% |
| TME230120P00003000 | 2022-08-10 9:36AM EST | 3.00 | 0.24 | 0.17 | 0.19 | +0.02 | +9.09% | 1 | 825 | 191.02% |
| TME230120P00003500 | 2022-08-04 10:23AM EST | 3.50 | 0.39 | 0.30 | 0.33 | 0.00 | - | 5 | 201 | 194.92% |
| TME230120P00004000 | 2022-08-10 1:22PM EST | 4.00 | 0.61 | 0.49 | 0.51 | -0.05 | -7.58% | 75 | 1,789 | 200.39% |
| TME230120P00004500 | 2022-07-18 11:10AM EST | 4.50 | 0.82 | 0.73 | 0.77 | 0.00 | - | - | 1 | 208.98% |
| TME230120P00005000 | 2022-08-08 10:13AM EST | 5.00 | 1.18 | 1.03 | 1.06 | 0.00 | - | 50 | 22,402 | 217.97% |
| TME230120P00005500 | 2022-07-07 2:49PM EST | 5.50 | 1.16 | 1.57 | 1.61 | 0.00 | - | - | 19 | 253.13% |
| TME230120P00006000 | 2022-08-11 10:35AM EST | 6.00 | 1.72 | 1.77 | 1.82 | -0.26 | -13.13% | 30 | 130 | 241.80% |
| TME230120P00007000 | 2022-07-15 2:05PM EST | 7.00 | 2.78 | 2.57 | 2.68 | 0.00 | - | - | 5 | 261.91% |
| TME230120P00008000 | 2022-07-21 12:47PM EST | 8.00 | 3.50 | 3.55 | 3.65 | 0.00 | - | 3 | 4,602 | 289.06% |
| TME230120P00010000 | 2022-08-05 12:13PM EST | 10.00 | 5.70 | 5.40 | 5.65 | 0.00 | - | 23 | 1,875 | 325.39% |
| TME230120P00013000 | 2022-01-03 9:31AM EST | 13.00 | 6.60 | 6.65 | 7.20 | 0.00 | - | 40 | 3,251 | 215.63% |
| TME230120P00015000 | 2022-07-28 2:50PM EST | 15.00 | 10.50 | 10.35 | 10.70 | 0.00 | - | 35 | 1,789 | 393.75% |
| TME230120P00017000 | 2022-07-25 9:41AM EST | 17.00 | 12.50 | 12.50 | 12.75 | 0.00 | - | 1 | 644 | 422.46% |
| TME230120P00020000 | 2021-12-28 9:50AM EST | 20.00 | 13.73 | 13.15 | 13.95 | 0.00 | - | 10 | 688 | 235.74% |
| TME230120P00022000 | 2021-11-10 6:56AM EST | 22.00 | 13.39 | 14.30 | 16.45 | 0.00 | - | 1 | 466 | 223.83% |
| TME230120P00025000 | 2021-12-28 9:49AM EST | 25.00 | 18.88 | 17.70 | 19.60 | 0.00 | - | 100 | 140 | 276.56% |
| TME230120P00027000 | 2021-12-17 10:12AM EST | 27.00 | 20.60 | 18.20 | 22.00 | 0.00 | - | 1 | 124 | 192.19% |
| TME230120P00030000 | 2021-12-27 9:30AM EST | 30.00 | 23.45 | 21.60 | 25.30 | 0.00 | - | 1 | 512 | 271.88% |
| TME230120P00035000 | 2022-01-03 12:11PM EST | 35.00 | 28.04 | 26.00 | 30.95 | 0.00 | - | 3 | 23 | 292.97% |
| TME230120P00037000 | 2021-11-10 6:56AM EST | 37.00 | 19.67 | 28.30 | 32.25 | 0.00 | - | - | 1 | 266.02% |
| TME230120P00040000 | 2021-12-16 9:34AM EST | 40.00 | 33.57 | 31.00 | 36.00 | 0.00 | - | 2 | 10 | 311.33% |
| TME230120P00042000 | 2021-12-14 2:28PM EST | 42.00 | 35.55 | 33.00 | 38.00 | 0.00 | - | 1 | 0 | 316.80% |
| TME230120P00045000 | 2021-11-22 2:08PM EST | 45.00 | 37.40 | 36.40 | 41.00 | 0.00 | - | 1 | 6 | 351.56% |
© 2022 Yahoo. All rights reserved.
