India markets close in 3 hours 38 minutes

Tencent Music Entertainment Group (TME)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.88+0.26 (+1.78%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TME210115C000030002020-07-09 8:20PM EDT3.008.2012.8513.150.00-2010354.69%
TME210115C000050002020-09-24 1:08PM EDT5.009.700.000.000.00-100.00%
TME210115C000070002020-09-04 10:42AM EDT7.008.100.000.000.00-200.00%
TME210115C000080002020-08-10 10:14AM EDT8.007.608.158.650.00-4183175.49%
TME210115C000090002020-06-16 10:03AM EDT9.004.006.706.950.00--2121.00%
TME210115C000100002020-09-29 3:52PM EDT10.005.050.000.000.00-100.00%
TME210115C000110002020-09-22 9:41AM EDT11.004.000.000.000.00-100.00%
TME210115C000120002020-09-29 3:53PM EDT12.003.300.000.000.00-1000.00%
TME210115C000130002020-09-28 2:09PM EDT13.002.160.000.000.00-300.00%
TME210115C000140002020-09-29 3:17PM EDT14.001.810.000.000.00-600.00%
TME210115C000150002020-09-29 3:13PM EDT15.001.310.000.000.00-15500.78%
TME210115C000160002020-09-28 10:00AM EDT16.000.790.000.000.00-1103.13%
TME210115C000170002020-09-29 1:07PM EDT17.000.630.000.000.00-406.25%
TME210115C000180002020-09-28 1:05PM EDT18.000.380.000.000.00-5012.50%
TME210115C000190002020-09-21 2:36PM EDT19.000.320.000.000.00-31012.50%
TME210115C000200002020-09-28 1:59PM EDT20.000.210.000.000.00-20012.50%
TME210115C000220002020-09-29 2:17PM EDT22.000.120.000.000.00-2012.50%
TME210115C000230002020-08-26 1:11PM EDT23.000.230.040.130.00-131951.17%
TME210115C000250002020-09-29 2:17PM EDT25.000.060.000.000.00-23025.00%
TME210115C000270002020-09-17 1:02PM EDT27.000.060.000.000.00-15025.00%
TME210115C000300002020-09-28 11:32AM EDT30.000.030.000.000.00-2025.00%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TME210115P000030002020-08-07 2:34PM EDT3.000.020.000.110.00-10153.13%
TME210115P000050002020-07-09 9:56AM EDT5.000.050.000.070.00-218998.44%
TME210115P000060002020-07-09 11:44AM EDT6.000.060.000.090.00-6486.72%
TME210115P000070002020-07-07 10:11AM EDT7.000.050.000.100.00-2574.61%
TME210115P000080002020-07-13 10:25AM EDT8.000.150.000.150.00-1016467.58%
TME210115P000090002020-07-16 12:25PM EDT9.000.180.110.160.00-24664.26%
TME210115P000100002020-09-15 2:56PM EDT10.000.100.000.000.00-200025.00%
TME210115P000110002020-09-28 3:00PM EDT11.000.250.000.000.00-247012.50%
TME210115P000120002020-09-25 11:38AM EDT12.000.570.000.000.00-1,493012.50%
TME210115P000130002020-09-25 11:38AM EDT13.000.850.000.000.00-206.25%
TME210115P000140002020-09-29 1:05PM EDT14.001.030.000.000.00-203.13%
TME210115P000150002020-09-28 3:40PM EDT15.001.520.000.000.00-10000.00%
TME210115P000160002020-09-24 2:56PM EDT16.002.210.000.000.00-100.00%
TME210115P000170002020-08-17 10:04AM EDT17.003.302.292.490.00-345832.72%
TME210115P000180002020-09-23 1:49PM EDT18.003.650.000.000.00-1000.00%
TME210115P000190002020-07-08 9:54AM EDT19.003.753.803.950.00--580.00%
TME210115P000200002020-08-04 9:35AM EDT20.004.604.105.700.00-93961.04%
TME210115P000220002020-07-09 8:20PM EDT22.008.406.406.550.00-290.00%
TME210115P000250002020-07-09 8:20PM EDT25.0010.909.109.350.00-2210.00%
TME210115P000270002020-07-09 8:20PM EDT27.0011.7811.1011.250.00-110.00%
TME210115P000300002020-08-26 10:21AM EDT30.0014.3515.6015.950.00-21106.64%