UK Markets close in 8 hrs 9 mins

Tencent Music Entertainment Group (TME)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.01+0.41 (+6.21%)
At close: 04:00PM EST
6.99 -0.02 (-0.29%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TME230120C000005002022-07-07 2:23PM EST0.504.633.653.800.00--10.00%
TME230120C000010002022-08-01 11:07AM EST1.003.003.403.600.00--220.00%
TME230120C000015002022-07-21 11:46AM EST1.503.152.943.050.00--10.00%
TME230120C000030002022-08-11 11:31AM EST3.001.721.671.72+0.25+17.01%14,7480.00%
TME230120C000035002022-08-01 1:28PM EST3.500.921.311.350.00--1100.00%
TME230120C000040002022-08-11 10:05AM EST4.001.071.011.04+0.28+35.44%6692980.00%
TME230120C000045002022-08-11 11:53AM EST4.500.790.750.79+0.12+17.91%6880.00%
TME230120C000050002022-08-11 12:46PM EST5.000.610.560.60+0.16+35.56%2669,7170.00%
TME230120C000055002022-08-11 10:47AM EST5.500.440.410.45+0.12+37.50%403410.00%
TME230120C000060002022-08-11 12:26PM EST6.000.320.310.34+0.04+14.29%14870.00%
TME230120C000070002022-08-08 1:42PM EST7.000.170.170.200.00--74518.75%
TME230120C000080002022-08-11 9:21AM EST8.000.140.110.13+0.05+55.56%819,98441.80%
TME230120C000090002022-08-11 10:53AM EST9.000.070.070.09+0.01+16.67%525953.52%
TME230120C000100002022-08-11 10:19AM EST10.000.040.050.06-0.01-20.00%413,66062.50%
TME230120C000130002022-08-10 10:59AM EST13.000.020.030.05-0.01-33.33%206,33689.06%
TME230120C000150002022-08-11 1:06PM EST15.000.040.020.03+0.01+33.33%109,20297.66%
TME230120C000170002022-08-11 10:53AM EST17.000.020.020.030.00-53,942110.16%
TME230120C000200002022-08-10 9:41AM EST20.000.010.000.03-0.02-66.67%114,793118.75%
TME230120C000220002022-07-28 9:03AM EST22.000.020.000.030.00-402,341126.56%
TME230120C000250002022-08-09 10:02AM EST25.000.010.000.030.00-111,563137.50%
TME230120C000270002022-01-03 9:56AM EST27.000.160.050.200.00-102,832196.48%
TME230120C000300002022-08-08 8:32AM EST30.000.010.000.030.00-2014,495153.13%
TME230120C000320002022-01-05 3:32PM EST32.000.100.050.160.00-11,524207.81%
TME230120C000350002022-01-03 12:11PM EST35.000.090.050.260.00-33,374231.25%
TME230120C000370002022-01-03 9:52AM EST37.000.120.070.140.00-1099221.88%
TME230120C000400002022-08-08 8:33AM EST40.000.020.000.030.00-12,907178.13%
TME230120C000420002021-11-17 12:48PM EST42.000.200.020.180.00-2818232.81%
TME230120C000450002022-08-03 8:41AM EST45.000.010.000.030.00-110,933187.50%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TME230120P000015002022-07-25 2:51PM EST1.500.040.000.050.00--1212.50%
TME230120P000020002022-08-11 11:53AM EST2.000.060.040.05-0.03-33.33%163195.31%
TME230120P000025002022-08-09 9:12AM EST2.500.110.080.110.00-3031190.63%
TME230120P000030002022-08-10 9:36AM EST3.000.240.170.19+0.02+9.09%1825191.02%
TME230120P000035002022-08-04 10:23AM EST3.500.390.300.330.00-5201194.92%
TME230120P000040002022-08-10 1:22PM EST4.000.610.490.51-0.05-7.58%751,789200.39%
TME230120P000045002022-07-18 11:10AM EST4.500.820.730.770.00--1208.98%
TME230120P000050002022-08-08 10:13AM EST5.001.181.031.060.00-5022,402217.97%
TME230120P000055002022-07-07 2:49PM EST5.501.161.571.610.00--19253.13%
TME230120P000060002022-08-11 10:35AM EST6.001.721.771.82-0.26-13.13%30130241.80%
TME230120P000070002022-07-15 2:05PM EST7.002.782.572.680.00--5261.91%
TME230120P000080002022-07-21 12:47PM EST8.003.503.553.650.00-34,602289.06%
TME230120P000100002022-08-05 12:13PM EST10.005.705.405.650.00-231,875325.39%
TME230120P000130002022-01-03 9:31AM EST13.006.606.657.200.00-403,251215.63%
TME230120P000150002022-07-28 2:50PM EST15.0010.5010.3510.700.00-351,789393.75%
TME230120P000170002022-07-25 9:41AM EST17.0012.5012.5012.750.00-1644422.46%
TME230120P000200002021-12-28 9:50AM EST20.0013.7313.1513.950.00-10688235.74%
TME230120P000220002021-11-10 6:56AM EST22.0013.3914.3016.450.00-1466223.83%
TME230120P000250002021-12-28 9:49AM EST25.0018.8817.7019.600.00-100140276.56%
TME230120P000270002021-12-17 10:12AM EST27.0020.6018.2022.000.00-1124192.19%
TME230120P000300002021-12-27 9:30AM EST30.0023.4521.6025.300.00-1512271.88%
TME230120P000350002022-01-03 12:11PM EST35.0028.0426.0030.950.00-323292.97%
TME230120P000370002021-11-10 6:56AM EST37.0019.6728.3032.250.00--1266.02%
TME230120P000400002021-12-16 9:34AM EST40.0033.5731.0036.000.00-210311.33%
TME230120P000420002021-12-14 2:28PM EST42.0035.5533.0038.000.00-10316.80%
TME230120P000450002021-11-22 2:08PM EST45.0037.4036.4041.000.00-16351.56%