UK markets close in 8 hours 22 minutes

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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TME240119C000005002022-11-22 10:01AM EST0.505.240.000.000.00-600.00%
TME240119C000010002022-08-05 12:31PM EST1.003.503.754.600.00-130.00%
TME240119C000015002022-11-22 10:01AM EST1.504.400.000.000.00-200.00%
TME240119C000025002022-06-21 8:38AM EST2.502.900.000.000.00--10.00%
TME240119C000030002022-11-30 9:48AM EST3.004.100.000.000.00-1100.00%
TME240119C000035002022-11-15 11:12AM EST3.502.700.000.000.00-100.00%
TME240119C000040002022-11-29 9:48AM EST4.003.000.000.000.00-100.00%
TME240119C000045002022-11-28 3:40PM EST4.502.680.000.000.00-1000.00%
TME240119C000050002022-11-30 3:55PM EST5.003.000.000.000.00-7200.00%
TME240119C000055002022-11-29 9:56AM EST5.502.220.000.000.00-1000.00%
TME240119C000070002022-11-30 3:21PM EST7.002.030.000.000.00-7600.00%
TME240119C000100002022-11-30 3:34PM EST10.001.110.000.000.00-4306.25%
TME240119C000120002022-11-30 3:25PM EST12.000.750.000.000.00-21012.50%
TME240119C000150002022-11-30 2:29PM EST15.000.440.000.000.00-13012.50%
TME240119C000170002022-11-30 2:58PM EST17.000.330.000.000.00-17025.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TME240119P000010002022-07-20 2:34PM EST1.000.060.010.250.00--1135.16%
TME240119P000015002022-10-24 10:26AM EST1.500.180.020.240.00-12105.86%
TME240119P000025002022-11-15 11:40AM EST2.500.240.000.000.00-10025.00%
TME240119P000030002022-11-30 3:59PM EST3.000.230.000.000.00-23025.00%
TME240119P000035002022-11-23 11:09AM EST3.500.440.000.000.00-6012.50%
TME240119P000040002022-11-30 2:09PM EST4.000.440.000.000.00-2012.50%
TME240119P000045002022-11-30 11:12AM EST4.500.620.000.000.00-2012.50%
TME240119P000050002022-11-30 1:24PM EST5.000.800.000.000.00-406.25%
TME240119P000055002022-11-17 1:59PM EST5.501.300.000.000.00-106.25%
TME240119P000070002022-11-23 1:50PM EST7.002.120.000.000.00-17500.10%
TME240119P000100002022-09-21 9:02AM EST10.005.646.006.450.00-175139.75%
TME240119P000120002022-09-02 2:41PM EST12.007.007.608.250.00-16139.55%
TME240119P000150002022-11-11 10:08AM EST15.0011.220.000.000.00-200.00%