UK Markets close in 5 hrs 6 mins

Tencent Music Entertainment Group (TME)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.10+0.17 (+2.45%)
At close: 04:00PM EST
7.10 0.00 (0.00%)
After hours: 07:51PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TME220121C000030002021-12-30 3:36PM EST3.003.873.303.400.00-11270.00%
TME220121C000040002021-12-31 1:47PM EST4.002.972.332.400.00-21800.00%
TME220121C000045002022-01-05 11:18AM EST4.502.011.831.91+0.15+8.06%120.00%
TME220121C000050002022-01-05 1:30PM EST5.001.451.351.44-0.05-3.33%231,0630.00%
TME220121C000055002021-12-30 9:59AM EST5.501.100.900.950.00--10.00%
TME220121C000060002022-01-05 9:49AM EST6.000.810.530.58+0.18+28.57%2029190.00%
TME220121C000065002022-01-05 3:10PM EST6.500.280.270.31-0.04-12.50%1441950.00%
TME220121C000070002022-01-05 3:41PM EST7.000.130.130.17-0.03-18.75%464,63334.38%
TME220121C000075002022-01-05 3:57PM EST7.500.070.060.10-0.02-22.22%1975366.41%
TME220121C000080002022-01-05 9:45AM EST8.000.060.040.060.00-87,46989.06%
TME220121C000085002022-01-05 10:43AM EST8.500.040.020.04-0.02-33.33%11116104.69%
TME220121C000090002022-01-05 3:10PM EST9.000.020.010.030.00-1068,135118.75%
TME220121C000095002021-12-30 9:54AM EST9.500.020.000.070.00--1156.25%
TME220121C000100002022-01-05 2:02PM EST10.000.010.010.03-0.01-50.00%6311,187159.38%
TME220121C000105002021-12-31 10:07AM EST10.500.040.000.430.00-11307.03%
TME220121C000110002021-12-31 3:38PM EST11.000.020.000.020.00-376,030175.00%
TME220121C000120002022-01-04 11:31AM EST12.000.020.000.010.00-6031,177187.50%
TME220121C000130002022-01-04 1:58PM EST13.000.020.000.010.00-106,561212.50%
TME220121C000140002021-12-30 10:00AM EST14.000.010.000.020.00-25,222250.00%
TME220121C000150002022-01-05 3:35PM EST15.000.010.000.010.00-218,808250.00%
TME220121C000160002021-12-31 12:05PM EST16.000.020.000.010.00-95,824262.50%
TME220121C000170002021-12-31 3:36PM EST17.000.030.000.010.00-415,558287.50%
TME220121C000180002021-12-31 3:28PM EST18.000.010.000.010.00-12,796300.00%
TME220121C000190002021-12-29 9:30AM EST19.000.040.000.030.00-12858356.25%
TME220121C000200002021-12-31 12:03PM EST20.000.010.000.010.00-1519,657325.00%
TME220121C000210002021-12-21 11:38AM EST21.000.020.000.030.00-5973387.50%
TME220121C000220002022-01-04 9:30AM EST22.000.010.000.010.00-7029,734350.00%
TME220121C000230002021-10-26 10:34AM EST23.000.050.000.030.00-16611412.50%
TME220121C000250002021-12-31 3:36PM EST25.000.030.000.010.00-410,445387.50%
TME220121C000270002021-12-08 10:10AM EST27.000.010.000.010.00-1004,013400.00%
TME220121C000300002021-12-27 10:40AM EST30.000.010.000.010.00-36,899437.50%
TME220121C000320002021-12-08 10:10AM EST32.000.010.000.010.00-357,505450.00%
TME220121C000350002021-11-26 9:38AM EST35.000.010.000.010.00-108,774475.00%
TME220121C000370002021-12-03 10:42AM EST37.000.020.000.020.00-6582525.00%
TME220121C000400002021-12-03 10:38AM EST40.000.020.000.010.00-172,977500.00%
TME220121C000420002021-12-03 10:42AM EST42.000.020.000.020.00-6836550.00%
TME220121C000450002021-10-25 9:04AM EST45.000.010.000.030.00-1683600.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TME220121P000030002021-11-10 6:56AM EST3.000.010.000.030.00-1,000464362.50%
TME220121P000040002021-12-29 3:36PM EST4.000.040.000.030.00-62,866250.00%
TME220121P000050002022-01-05 9:56AM EST5.000.030.020.040.00-104,395187.50%
TME220121P000055002022-01-05 3:53PM EST5.500.080.070.10-0.01-11.11%246189.06%
TME220121P000060002022-01-05 3:53PM EST6.000.190.190.22+0.03+18.75%506,580197.66%
TME220121P000065002022-01-05 3:39PM EST6.500.450.420.49+0.03+7.14%16287225.78%
TME220121P000070002022-01-05 3:09PM EST7.000.820.770.80+0.10+13.89%227,401254.30%
TME220121P000075002022-01-04 3:35PM EST7.501.101.201.260.00-6598300.00%
TME220121P000080002022-01-05 1:04PM EST8.001.631.661.74+0.43+35.83%84,796342.19%
TME220121P000090002022-01-05 11:15AM EST9.002.542.642.71+0.44+20.95%14,073416.41%
TME220121P000100002022-01-05 3:35PM EST10.003.673.603.75+0.12+3.38%211,470482.03%
TME220121P000110002022-01-05 2:43PM EST11.004.654.604.75+0.62+15.38%12,109536.72%
TME220121P000120002022-01-04 1:36PM EST12.005.625.606.600.00-228,499718.75%
TME220121P000130002022-01-03 10:14AM EST13.006.236.606.750.00-13,433625.00%
TME220121P000140002022-01-04 11:39AM EST14.007.607.607.700.00-3355653.91%
TME220121P000150002022-01-03 1:28PM EST15.008.158.608.700.00-532,337686.72%
TME220121P000160002021-12-29 2:21PM EST16.009.959.559.800.00-4125725.78%
TME220121P000170002021-12-23 2:58PM EST17.0010.5010.6010.700.00-13,811745.31%
TME220121P000180002021-12-20 9:44AM EST18.0011.9311.5511.950.00-211805.47%
TME220121P000190002021-12-15 12:04PM EST19.0012.9012.6012.700.00-120794.53%
TME220121P000200002022-01-05 10:02AM EST20.0013.3013.6013.75-0.49-3.55%10150825.78%
TME220121P000210002021-12-02 3:56PM EST21.0014.2514.1014.200.00-10619.53%
TME220121P000220002021-12-23 3:05PM EST22.0015.4915.6015.700.00-221857.03%
TME220121P000230002021-11-10 6:56AM EST23.0012.9016.3016.400.00-32754.69%
TME220121P000250002021-12-21 1:13PM EST25.0018.5818.6018.900.00-4657946.09%
TME220121P000300002022-01-05 10:58AM EST30.0023.4023.6023.70-0.50-2.09%3471981.25%
TME220121P000320002021-12-03 3:43PM EST32.0026.0025.1025.250.00-60787.50%
TME220121P000350002021-11-10 6:56AM EST35.0016.3528.1528.450.00-15887.50%
TME220121P000370002021-11-10 6:56AM EST37.0011.1530.0030.550.00--0893.75%
TME220121P000400002021-11-10 6:56AM EST40.0031.5633.2033.400.00-334933.59%
TME220121P000420002021-11-10 6:56AM EST42.0031.5435.2535.400.00-480963.28%
TME220121P000450002021-11-10 6:56AM EST45.0030.4038.1038.450.00-1010960.16%