UK markets close in 3 hours 12 minutes

Tencent Music Entertainment Group (TME)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.4800+0.3200 (+7.69%)
At close: 04:00PM EDT
4.4800 0.00 (0.00%)
Pre-market: 08:01AM EDT
In the money
Show:ListStraddle
Strike:4.50
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TME221007C000045002022-10-04 3:47PM EDT2022-10-070.070.000.000.00-1,3021,9933.13%
TME221014C000045002022-10-04 1:19PM EDT2022-10-140.120.000.000.00-812001.56%
TME221021C000045002022-10-04 10:56AM EDT2022-10-210.200.000.000.00-2,0134,5581.56%
TME221028C000045002022-10-03 12:13PM EDT2022-10-280.150.000.000.00-3140.78%
TME221104C000045002022-10-04 2:07PM EDT2022-11-040.310.000.000.00-130.78%
TME221118C000045002022-10-04 2:12PM EDT2022-11-180.390.000.000.00-2353560.78%
TME230120C000045002022-10-04 3:15PM EDT2023-01-200.580.000.000.00-41770.39%
TME230421C000045002022-09-23 11:52AM EDT2023-04-210.690.000.000.00-120.39%
TME240119C000045002022-09-27 9:30AM EDT2024-01-191.180.000.000.00-3270.20%
TME250117C000045002022-09-22 11:55AM EDT2025-01-171.680.000.000.00--40.20%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TME221007P000045002022-10-04 11:28AM EDT2022-10-070.120.000.000.00-5520.00%
TME221014P000045002022-10-04 3:47PM EDT2022-10-140.190.000.000.00-16290.00%
TME221021P000045002022-10-04 3:24PM EDT2022-10-210.250.000.000.00-413230.00%
TME221028P000045002022-09-30 1:15PM EDT2022-10-280.520.000.000.00-10230.00%
TME221104P000045002022-09-28 12:59PM EDT2022-11-040.550.000.000.00--20.00%
TME221118P000045002022-10-04 12:52PM EDT2022-11-180.430.000.000.00-11200.00%
TME230120P000045002022-09-27 2:23PM EDT2023-01-200.880.000.000.00-23030.00%
TME240119P000045002022-09-12 11:24AM EDT2024-01-191.020.000.000.00-10410.00%
TME250117P000045002022-09-14 10:15AM EDT2025-01-171.380.000.000.00-220.00%