TME - Tencent Music Entertainment Group

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TME191220C000070002019-11-18 12:08AM EST7.006.104.805.100.00---159.38%
TME191220C000090002019-11-12 9:33AM EST9.004.602.853.100.00-1017107.81%
TME191220C000100002019-12-02 3:47PM EST10.002.601.852.050.00-14962.50%
TME191220C000110002019-12-10 3:59PM EST11.001.000.851.05-0.45-31.03%213457.81%
TME191220C000120002019-12-10 2:41PM EST12.000.300.250.30-0.15-33.33%25420,95042.19%
TME191220C000130002019-12-10 3:57PM EST13.000.050.000.05-0.03-37.50%2858,79843.36%
TME191220C000140002019-12-09 1:40PM EST14.000.050.000.050.00-1,2006,75757.81%
TME191220C000150002019-12-09 12:55PM EST15.000.050.000.050.00-27,25877.34%
TME191220C000160002019-12-03 9:35AM EST16.000.050.000.050.00-202,80693.75%
TME191220C000170002019-11-12 3:13PM EST17.000.030.000.050.00-4293109.38%
TME191220C000180002019-11-11 3:45PM EST18.000.050.000.050.00-7269123.44%
TME191220C000190002019-11-11 3:29PM EST19.000.050.000.050.00-1124137.50%
TME191220C000200002019-10-21 10:45AM EST20.000.040.000.050.00-1141150.00%
TME191220C000210002019-06-07 9:57AM EST21.000.300.250.450.00-73271.88%
TME191220C000220002019-07-19 9:54AM EST22.000.120.000.000.00-434250.00%
TME191220C000250002019-08-12 8:42AM EST25.000.050.000.000.00-1050.00%
Putsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TME191220P000100002019-11-12 2:05PM EST10.000.050.000.050.00-1210565.63%
TME191220P000110002019-12-03 11:17AM EST11.000.060.000.100.00-1505,26753.91%
TME191220P000120002019-12-10 11:44AM EST12.000.290.300.35+0.09+45.00%3133,47739.84%
TME191220P000130002019-12-10 2:55PM EST13.001.091.051.20+0.37+51.39%221,51559.77%
TME191220P000140002019-12-09 2:09PM EST14.001.752.002.150.00-678976.56%
TME191220P000150002019-11-29 11:29AM EST15.002.703.003.200.00-138179.69%
TME191220P000160002019-11-20 10:24AM EST16.004.164.004.200.00-13496.88%
TME191220P000170002019-12-04 3:55PM EST17.004.705.005.200.00-1100112.50%
TME191220P000180002019-11-13 11:18AM EST18.004.876.006.200.00-14128.13%
TME191220P000200002019-10-23 1:36PM EST20.006.107.507.900.00-160.00%
TME191220P000210002019-10-29 10:23AM EST21.007.008.408.800.00--590.00%
TME191220P000220002019-10-29 10:23AM EST22.008.009.409.800.00--620.00%
TME191220P000250002019-10-23 12:32PM EST25.0011.1012.5012.900.00--10.00%