India Markets close in 2 hrs 33 mins

Tencent Music Entertainment Group (TME)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.80+0.18 (+1.20%)
At close: 2:57PM EDT
In the money
Show:ListStraddle
Callsfor16 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TME201016C000060002020-07-09 10:17AM EDT6.0011.809.459.950.00-22470.31%
TME201016C000080002020-07-08 12:22PM EDT8.009.257.508.000.00-31355.08%
TME201016C000090002020-07-17 11:37AM EDT9.006.756.457.05+2.05+43.62%838304.69%
TME201016C000100002020-07-14 11:10AM EDT10.006.105.506.100.00-20561266.02%
TME201016C000110002020-07-16 10:58AM EDT11.004.754.655.050.00-1205229.88%
TME201016C000120002020-07-13 1:19PM EDT12.005.003.804.300.00-24,306210.35%
TME201016C000130002020-07-17 1:05PM EDT13.003.163.153.35-0.18-5.39%19,190188.67%
TME201016C000140002020-07-14 12:34PM EDT14.002.842.352.650.00-85,227168.55%
TME201016C000150002020-07-17 3:05PM EDT15.001.951.812.06-0.03-1.52%322,179159.57%
TME201016C000160002020-07-17 1:20PM EDT16.001.441.331.58+0.03+2.13%71,179151.56%
TME201016C000170002020-07-17 1:44PM EDT17.001.050.851.23-0.06-5.41%73,045142.97%
TME201016C000180002020-07-17 2:51PM EDT18.000.770.710.94-0.08-9.41%324,038145.51%
TME201016C000190002020-07-16 1:38PM EDT19.000.600.440.710.00-43,424139.84%
TME201016C000200002020-07-17 3:54PM EDT20.000.410.310.41-0.02-4.65%4970131.64%
TME201016C000210002020-07-17 2:13PM EDT21.000.300.230.42-0.04-11.76%53441140.23%
TME201016C000220002020-07-15 10:16AM EDT22.000.250.170.24-0.07-21.87%447134.38%
TME201016C000230002020-07-17 11:29AM EDT23.000.170.150.34-0.14-45.16%10324151.56%
TME201016C000250002020-07-14 9:31AM EDT25.000.120.100.22+0.11+1,100.00%814155.08%
Putsfor16 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TME201016P000050002020-06-22 6:38PM EDT5.000.200.000.070.00--1246.88%
TME201016P000070002020-06-22 6:38PM EDT7.000.300.100.100.00--0213.28%
TME201016P000080002020-06-22 6:38PM EDT8.000.100.000.110.00-38159.38%
TME201016P000090002020-07-09 9:41AM EDT9.000.100.000.100.00-103,545130.47%
TME201016P000100002020-07-07 11:08AM EDT10.000.100.070.210.00-52,582133.59%
TME201016P000110002020-07-15 1:50PM EDT11.000.130.140.240.00-201,349117.19%
TME201016P000120002020-07-17 2:32PM EDT12.000.270.260.34-0.04-12.90%319,728106.45%
TME201016P000130002020-07-17 10:11AM EDT13.000.500.430.560.00-6528699.02%
TME201016P000140002020-07-17 3:33PM EDT14.000.750.720.89+0.04+5.63%514,09193.75%
TME201016P000150002020-07-16 10:39AM EDT15.001.201.101.290.00-183,83485.06%
TME201016P000160002020-07-16 11:06AM EDT16.001.691.621.84-0.06-3.43%351776.76%
TME201016P000170002020-07-15 1:27PM EDT17.002.082.232.470.00-10364059.57%
TME201016P000180002020-07-14 10:13AM EDT18.003.302.953.250.00-22156.25%
TME201016P000190002020-07-15 10:19AM EDT19.003.633.504.050.00-2800.00%