UK markets close in 7 hours 59 minutes

Tencent Music Entertainment Group (TME)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.9700-0.3800 (-7.10%)
At close: 04:00PM EDT
5.0100 +0.04 (+0.80%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Strike:4.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TME220708C000040002022-07-05 2:03PM EDT2022-07-081.290.000.000.00-100.00%
TME220715C000040002022-07-06 10:53AM EDT2022-07-151.030.000.000.00-2700.00%
TME220722C000040002022-06-24 10:51AM EDT2022-07-220.850.000.000.00-1000.00%
TME220729C000040002022-06-16 11:53AM EDT2022-07-290.660.000.000.00--00.00%
TME220805C000040002022-06-30 2:02PM EDT2022-08-051.170.000.000.00-2000.00%
TME220819C000040002022-07-06 12:44PM EDT2022-08-191.080.000.000.00-200.00%
TME221021C000040002022-07-01 10:41AM EDT2022-10-211.430.000.000.00-1000.00%
TME230120C000040002022-07-05 12:30PM EDT2023-01-201.740.000.000.00-300.00%
TME240119C000040002022-06-24 12:58PM EDT2024-01-192.050.000.000.00-600.00%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TME220708P000040002022-07-01 10:47AM EDT2022-07-080.020.000.000.00-1050.00%
TME220715P000040002022-07-05 3:23PM EDT2022-07-150.010.000.000.00-3050.00%
TME220722P000040002022-07-05 10:23AM EDT2022-07-220.020.000.000.00-5025.00%
TME220729P000040002022-07-01 2:59PM EDT2022-07-290.050.000.000.00-2025.00%
TME220805P000040002022-07-06 3:08PM EDT2022-08-050.090.000.000.00-10025.00%
TME220812P000040002022-07-01 3:29PM EDT2022-08-120.080.000.000.00-1025.00%
TME220819P000040002022-07-06 11:11AM EDT2022-08-190.130.000.000.00-26025.00%
TME221021P000040002022-07-06 2:14PM EDT2022-10-210.290.000.000.00-3012.50%
TME230120P000040002022-06-29 9:49AM EDT2023-01-200.480.000.000.00-106.25%