Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSM240419C00075000 | 2024-04-12 10:09AM EDT | 2024-04-19 | 68.40 | 63.45 | 64.85 | 0.00 | - | 20 | 235 | 323.44% |
TSM240503C00075000 | 2024-04-09 10:07AM EDT | 2024-05-03 | 70.30 | 63.85 | 64.80 | 0.00 | - | - | 10 | 150.59% |
TSM240517C00075000 | 2024-04-17 12:37PM EDT | 2024-05-17 | 63.00 | 64.00 | 65.00 | -4.78 | -7.05% | 1 | 28 | 119.48% |
TSM240621C00075000 | 2024-04-08 11:36AM EDT | 2024-06-21 | 70.18 | 63.35 | 65.60 | 0.00 | - | 2 | 120 | 81.15% |
TSM240719C00075000 | 2024-02-22 4:05PM EDT | 2024-07-19 | 56.05 | 65.25 | 68.80 | 0.00 | - | 5 | 13 | 103.15% |
TSM240816C00075000 | 2024-02-26 3:18PM EDT | 2024-08-16 | 57.56 | 61.45 | 64.30 | 0.00 | - | 2 | 1 | 55.47% |
TSM240920C00075000 | 2024-04-08 11:36AM EDT | 2024-09-20 | 71.20 | 65.20 | 66.65 | 0.00 | - | 1 | 21 | 70.50% |
TSM241018C00075000 | 2024-04-12 10:09AM EDT | 2024-10-18 | 70.35 | 65.15 | 66.60 | 0.00 | - | 20 | 20 | 64.50% |
TSM241220C00075000 | 2024-04-05 11:58AM EDT | 2024-12-20 | 69.74 | 66.30 | 67.60 | 0.00 | - | 1 | 0 | 63.01% |
TSM250117C00075000 | 2024-04-17 9:30AM EDT | 2025-01-17 | 69.67 | 66.55 | 68.00 | -0.83 | -1.18% | 8 | 264 | 61.62% |
TSM250620C00075000 | 2024-04-16 9:52AM EDT | 2025-06-20 | 67.69 | 67.80 | 69.50 | 0.00 | - | 2 | 130 | 55.21% |
TSM260116C00075000 | 2024-04-10 10:29AM EDT | 2026-01-16 | 80.01 | 69.75 | 71.65 | 0.00 | - | 2 | 89 | 51.61% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSM240419P00075000 | 2024-04-15 11:17AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,332 | 218.75% |
TSM240426P00075000 | 2024-04-01 9:30AM EDT | 2024-04-26 | 0.15 | 0.00 | 0.29 | 0.00 | - | - | 1 | 170.31% |
TSM240503P00075000 | 2024-04-15 10:49AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 2 | 116.80% |
TSM240517P00075000 | 2024-04-11 11:30AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 247 | 84.77% |
TSM240524P00075000 | 2024-04-12 9:44AM EDT | 2024-05-24 | 0.12 | 0.00 | 0.34 | 0.00 | - | 1 | 1 | 89.45% |
TSM240621P00075000 | 2024-04-16 3:31PM EDT | 2024-06-21 | 0.12 | 0.07 | 0.14 | 0.00 | - | 12 | 4,520 | 63.48% |
TSM240719P00075000 | 2024-04-08 3:01PM EDT | 2024-07-19 | 0.21 | 0.19 | 0.22 | 0.00 | - | 35 | 1,130 | 58.40% |
TSM240816P00075000 | 2024-04-10 2:24PM EDT | 2024-08-16 | 0.29 | 0.32 | 0.36 | 0.00 | - | 1 | 4 | 55.57% |
TSM240920P00075000 | 2024-04-16 12:35PM EDT | 2024-09-20 | 0.53 | 0.49 | 0.53 | 0.00 | - | 12 | 5,229 | 52.54% |
TSM241018P00075000 | 2024-04-10 11:17AM EDT | 2024-10-18 | 0.56 | 0.59 | 0.64 | 0.00 | - | 76 | 99 | 50.15% |
TSM241115P00075000 | 2024-04-16 9:33AM EDT | 2024-11-15 | 0.77 | 0.68 | 0.73 | 0.00 | - | 10 | 65 | 48.32% |
TSM241220P00075000 | 2024-04-17 12:30PM EDT | 2024-12-20 | 0.83 | 0.79 | 0.85 | +0.05 | +6.41% | 1 | 94 | 46.19% |
TSM250117P00075000 | 2024-04-17 12:37PM EDT | 2025-01-17 | 1.01 | 0.96 | 1.01 | -0.04 | -3.81% | 25 | 6,041 | 45.41% |
TSM250620P00075000 | 2024-04-12 3:25PM EDT | 2025-06-20 | 1.75 | 1.03 | 1.75 | 0.00 | - | 3 | 984 | 41.37% |
TSM260116P00075000 | 2024-04-16 11:12AM EDT | 2026-01-16 | 2.95 | 2.66 | 2.94 | 0.00 | - | 1 | 905 | 39.06% |