India markets close in 6 hours 13 minutes

Tencent Music Entertainment Group (TME)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.62-0.19 (-1.20%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor16 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TME201016C000060002020-07-09 10:17AM EDT6.0011.809.8010.200.00-22292.19%
TME201016C000080002020-07-08 12:22PM EDT8.009.257.858.250.00-31224.22%
TME201016C000090002020-09-15 9:38AM EDT9.006.956.606.750.00-125116.41%
TME201016C000100002020-08-25 3:29PM EDT10.005.655.605.750.00-156196.88%
TME201016C000110002020-09-10 9:30AM EDT11.004.364.604.75-0.99-18.50%120178.91%
TME201016C000120002020-09-15 9:30AM EDT12.004.053.603.800.00-304,32167.97%
TME201016C000130002020-09-18 3:49PM EDT13.002.702.642.76-0.07-2.53%12710,74251.17%
TME201016C000140002020-09-18 3:38PM EDT14.001.881.771.85-0.08-4.08%277,23350.20%
TME201016C000150002020-09-18 3:01PM EDT15.001.071.041.12-0.08-6.96%832,64447.27%
TME201016C000160002020-09-18 3:32PM EDT16.000.540.440.59-0.08-12.90%5846,13745.51%
TME201016C000170002020-09-18 2:02PM EDT17.000.200.230.28-0.10-33.33%815,45545.22%
TME201016C000180002020-09-18 2:30PM EDT18.000.080.100.13-0.06-42.86%7154,34846.48%
TME201016C000190002020-09-17 11:58AM EDT19.000.050.050.060.00-13,69548.05%
TME201016C000200002020-09-18 10:36AM EDT20.000.010.030.04-0.03-75.00%131,52751.56%
TME201016C000210002020-09-18 2:50PM EDT21.000.020.020.04-0.03-60.00%301,28157.81%
TME201016C000220002020-09-10 9:31AM EDT22.000.060.000.050.00-26263.28%
TME201016C000230002020-09-04 12:01PM EDT23.000.010.000.050.00-135970.31%
TME201016C000250002020-09-08 1:42PM EDT25.000.020.000.030.00-16276.56%
Putsfor16 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TME201016P000050002020-07-09 8:20PM EDT5.000.200.000.060.00--1203.13%
TME201016P000070002020-07-09 8:20PM EDT7.000.300.000.080.00--0153.13%
TME201016P000080002020-07-09 8:20PM EDT8.000.100.000.100.00-38135.16%
TME201016P000090002020-08-24 1:41PM EDT9.000.030.000.030.00-253,64593.75%
TME201016P000100002020-08-31 2:05PM EDT10.000.020.000.030.00-102,48278.13%
TME201016P000110002020-08-26 9:36AM EDT11.000.030.000.040.00-11,34165.63%
TME201016P000120002020-09-18 12:23PM EDT12.000.030.000.03+0.01+50.00%2112,13255.47%
TME201016P000130002020-09-18 1:15PM EDT13.000.070.050.07-0.13-65.00%43,47149.41%
TME201016P000140002020-09-18 12:51PM EDT14.000.220.160.18+0.04+22.22%94,77045.51%
TME201016P000150002020-09-18 2:04PM EDT15.000.450.430.47-0.03-6.25%964,06545.31%
TME201016P000160002020-09-18 12:58PM EDT16.001.070.900.95+0.09+9.18%463,63144.24%
TME201016P000170002020-09-11 10:50AM EDT17.001.591.551.660.00-464245.22%
TME201016P000180002020-09-10 10:51AM EDT18.002.502.402.520.00-12147.46%
TME201016P000190002020-09-10 9:30AM EDT19.002.933.353.600.00-98953.52%
TME201016P000200002020-09-11 11:26AM EDT20.004.304.304.450.00-2258.98%
TME201016P000210002020-09-01 11:08AM EDT21.005.215.255.450.00--167.97%