Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSM220708C00090000 | 2022-07-01 3:55PM EDT | 2022-07-08 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 64 | 795 | 62.50% |
TSM220715C00090000 | 2022-07-01 3:59PM EDT | 2022-07-15 | 0.09 | 0.07 | 0.09 | -0.29 | -76.32% | 2,621 | 6,784 | 48.83% |
TSM220722C00090000 | 2022-07-01 3:35PM EDT | 2022-07-22 | 0.15 | 0.14 | 0.17 | -0.39 | -72.22% | 103 | 426 | 42.97% |
TSM220729C00090000 | 2022-07-01 3:49PM EDT | 2022-07-29 | 0.27 | 0.25 | 0.31 | -0.55 | -67.07% | 27 | 97 | 41.65% |
TSM220805C00090000 | 2022-07-01 10:31AM EDT | 2022-08-05 | 0.38 | 0.35 | 0.41 | -0.51 | -57.30% | 17 | 136 | 39.45% |
TSM220812C00090000 | 2022-07-01 10:50AM EDT | 2022-08-12 | 0.58 | 0.47 | 0.57 | +0.58 | - | 5 | 0 | 39.06% |
TSM220819C00090000 | 2022-07-01 3:59PM EDT | 2022-08-19 | 0.68 | 0.65 | 0.70 | -0.84 | -55.26% | 520 | 18,290 | 38.21% |
TSM220916C00090000 | 2022-07-01 3:59PM EDT | 2022-09-16 | 1.23 | 1.22 | 1.30 | -1.14 | -48.10% | 326 | 3,456 | 37.01% |
TSM221021C00090000 | 2022-07-01 3:42PM EDT | 2022-10-21 | 2.12 | 1.99 | 2.12 | -1.18 | -35.76% | 285 | 1,928 | 36.99% |
TSM230120C00090000 | 2022-07-01 3:59PM EDT | 2023-01-20 | 3.85 | 3.65 | 3.95 | -1.75 | -31.25% | 76 | 2,184 | 36.66% |
TSM230317C00090000 | 2022-07-01 12:56PM EDT | 2023-03-17 | 4.55 | 4.65 | 4.90 | -3.10 | -40.52% | 3 | 83 | 36.40% |
TSM230616C00090000 | 2022-07-01 10:53AM EDT | 2023-06-16 | 6.16 | 5.90 | 6.35 | -2.24 | -26.67% | 27 | 404 | 36.34% |
TSM240119C00090000 | 2022-07-01 12:06PM EDT | 2024-01-19 | 8.40 | 8.45 | 9.00 | -2.70 | -24.32% | 11 | 916 | 35.58% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSM220708P00090000 | 2022-07-01 10:34AM EDT | 2022-07-08 | 13.40 | 12.90 | 13.15 | +7.30 | +119.67% | 4 | 167 | 66.41% |
TSM220715P00090000 | 2022-07-01 3:30PM EDT | 2022-07-15 | 13.24 | 12.95 | 13.15 | +4.74 | +55.76% | 78 | 10,617 | 53.61% |
TSM220722P00090000 | 2022-07-01 1:04PM EDT | 2022-07-22 | 13.59 | 12.95 | 13.25 | +4.21 | +44.88% | 5 | 98 | 46.68% |
TSM220729P00090000 | 2022-07-01 1:55PM EDT | 2022-07-29 | 13.43 | 13.00 | 13.45 | +3.93 | +41.37% | 7 | 61 | 45.75% |
TSM220805P00090000 | 2022-06-27 1:36PM EDT | 2022-08-05 | 6.05 | 13.05 | 13.65 | 0.00 | - | 3 | 8 | 44.82% |
TSM220819P00090000 | 2022-07-01 2:46PM EDT | 2022-08-19 | 13.34 | 13.45 | 13.65 | +3.94 | +41.91% | 72 | 4,762 | 37.40% |
TSM220916P00090000 | 2022-07-01 2:08PM EDT | 2022-09-16 | 14.40 | 14.05 | 14.30 | +4.16 | +40.62% | 277 | 8,145 | 37.01% |
TSM221021P00090000 | 2022-07-01 3:59PM EDT | 2022-10-21 | 14.85 | 14.65 | 14.85 | +3.55 | +31.42% | 412 | 6,337 | 34.96% |
TSM230120P00090000 | 2022-07-01 3:03PM EDT | 2023-01-20 | 16.15 | 16.15 | 16.60 | +2.36 | +17.11% | 257 | 15,262 | 34.97% |
TSM230317P00090000 | 2022-06-13 10:17AM EDT | 2023-03-17 | 12.95 | 16.80 | 17.15 | 0.00 | - | 1 | 858 | 33.28% |
TSM230616P00090000 | 2022-07-01 12:38PM EDT | 2023-06-16 | 18.24 | 17.65 | 18.25 | +4.69 | +34.61% | 9 | 1,786 | 32.53% |
TSM240119P00090000 | 2022-07-01 3:47PM EDT | 2024-01-19 | 19.84 | 19.60 | 20.05 | +2.14 | +12.09% | 17 | 1,323 | 30.43% |