UK markets close in 6 hours 54 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
5.0300 +0.06 (+1.21%)
Pre-market: 04:34AM EDT
In the money
Show:ListStraddle
Strike:5.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TME220708C000050002022-07-06 2:11PM EDT2022-07-080.090.000.000.00-21403.13%
TME220715C000050002022-07-06 3:33PM EDT2022-07-150.230.000.000.00-20801.56%
TME220722C000050002022-07-06 1:43PM EDT2022-07-220.290.000.000.00-4601.56%
TME220729C000050002022-07-01 1:01PM EDT2022-07-290.450.000.000.00-601.56%
TME220805C000050002022-07-06 12:30PM EDT2022-08-050.390.000.000.00-501.56%
TME220812C000050002022-07-01 1:03PM EDT2022-08-120.550.000.000.00-500.78%
TME220819C000050002022-07-06 1:59PM EDT2022-08-190.480.000.000.00-7500.78%
TME221021C000050002022-07-06 3:24PM EDT2022-10-210.750.000.000.00-3700.78%
TME230120C000050002022-07-06 3:21PM EDT2023-01-201.000.000.000.00-21600.39%
TME240119C000050002022-07-06 2:17PM EDT2024-01-191.660.000.000.00-1000.20%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TME220708P000050002022-07-06 3:05PM EDT2022-07-080.130.000.000.00-6900.00%
TME220715P000050002022-07-06 3:59PM EDT2022-07-150.230.000.000.00-18200.00%
TME220722P000050002022-07-06 3:49PM EDT2022-07-220.290.000.000.00-9200.00%
TME220729P000050002022-07-06 9:45AM EDT2022-07-290.300.000.000.00-200.00%
TME220819P000050002022-07-06 2:05PM EDT2022-08-190.510.000.000.00-3900.00%
TME221021P000050002022-07-06 12:44PM EDT2022-10-210.740.000.000.00-100.00%
TME230120P000050002022-07-01 3:40PM EDT2023-01-200.850.000.000.00-500.00%
TME240119P000050002022-06-28 10:07AM EDT2024-01-191.450.000.000.00-500.00%