TME - Tencent Music Entertainment Group

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TME200717C000070002020-07-07 11:30AM EDT7.009.358.959.650.00-252635.16%
TME200717C000080002020-07-10 1:20PM EDT8.009.057.608.450.00-169435.94%
TME200717C000090002020-07-13 3:40PM EDT9.007.257.007.40-0.85-10.49%5961337.50%
TME200717C000100002020-07-07 11:05AM EDT10.006.905.856.75+0.58+9.18%2281441.41%
TME200717C000110002020-07-10 10:09AM EDT11.005.354.705.40-0.90-14.40%3211237.50%
TME200717C000120002020-07-10 1:48PM EDT12.005.004.054.60-0.10-1.96%151,355125.00%
TME200717C000130002020-07-13 2:54PM EDT13.003.162.953.40-0.89-21.98%394,585152.34%
TME200717C000140002020-07-13 3:51PM EDT14.002.302.262.35-0.70-23.33%2,18718,38389.06%
TME200717C000150002020-07-13 3:40PM EDT15.001.421.291.46-0.63-30.73%80220,71764.84%
TME200717C000160002020-07-13 3:58PM EDT16.000.550.510.62-0.70-56.00%5815,25957.03%
TME200717C000170002020-07-13 3:30PM EDT17.000.250.220.23-0.35-58.33%1,8225,88570.70%
TME200717C000180002020-07-13 3:55PM EDT18.000.090.070.12-0.20-68.97%3,0237,28782.81%
TME200717C000190002020-07-13 2:40PM EDT19.000.080.050.09-0.07-46.67%1,0894,124103.91%
TME200717C000200002020-07-13 3:30PM EDT20.000.050.030.05-0.04-44.44%3,7565,955114.06%
TME200717C000210002020-07-13 3:42PM EDT21.000.050.050.060.00-265426144.53%
TME200717C000220002020-07-13 12:29PM EDT22.000.050.000.080.00-314507154.69%
TME200717C000230002020-07-13 10:20AM EDT23.000.060.000.06+0.01+20.00%214165.63%
Putsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TME200717P000020002020-06-22 6:38PM EDT2.000.05-0.060.00--101,050.00%
TME200717P000050002020-06-22 6:38PM EDT5.000.050.000.170.00-11632.81%
TME200717P000060002020-06-22 6:38PM EDT6.000.100.000.170.00--3540.63%
TME200717P000070002020-06-22 6:38PM EDT7.000.100.000.040.00-3200368.75%
TME200717P000080002020-06-22 6:38PM EDT8.000.050.000.040.00-10188312.50%
TME200717P000090002020-06-16 11:21AM EDT9.000.030.000.100.00-12,046309.38%
TME200717P000100002020-07-06 3:38PM EDT10.000.020.000.010.00-101,917187.50%
TME200717P000110002020-07-06 12:31PM EDT11.000.030.000.020.00-46,441168.75%
TME200717P000120002020-07-13 1:43PM EDT12.000.010.000.010.00-48,574125.00%
TME200717P000130002020-07-10 12:48PM EDT13.000.020.000.020.00-54,202103.13%
TME200717P000140002020-07-10 1:27PM EDT14.000.010.000.04-0.02-66.67%2088082.81%
TME200717P000150002020-07-13 3:47PM EDT15.000.050.040.05+0.03+150.00%12650761.72%
TME200717P000160002020-07-13 3:54PM EDT16.000.300.190.30+0.13+76.47%23695257.03%
TME200717P000170002020-07-13 2:42PM EDT17.000.890.861.07+0.39+78.00%8951,12580.47%
TME200717P000180002020-07-13 10:16AM EDT18.001.211.731.94+0.06+5.22%2516996.88%
TME200717P000190002020-07-09 9:52AM EDT19.001.722.452.900.00-13144.53%
TME200717P000200002020-07-09 1:55PM EDT20.002.723.704.050.00-1024167.97%
TME200717P000220002020-07-08 11:45AM EDT22.005.005.656.850.00--3305.86%