Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSM240607C00135000 | 2024-05-31 12:18PM EDT | 2024-06-07 | 13.64 | 15.60 | 17.20 | -5.36 | -28.21% | 1 | 72 | 55.81% |
TSM240614C00135000 | 2024-05-28 11:52AM EDT | 2024-06-14 | 25.39 | 15.90 | 16.95 | 0.00 | - | 2 | 9 | 50.61% |
TSM240621C00135000 | 2024-05-31 1:30PM EDT | 2024-06-21 | 15.55 | 16.30 | 17.30 | -3.05 | -16.40% | 25 | 6,343 | 45.90% |
TSM240628C00135000 | 2024-05-29 3:58PM EDT | 2024-06-28 | 20.33 | 16.70 | 17.40 | 0.00 | - | 3 | 5 | 40.80% |
TSM240705C00135000 | 2024-05-24 10:01AM EDT | 2024-07-05 | 24.83 | 16.70 | 18.25 | 0.00 | - | 2 | 2 | 43.76% |
TSM240719C00135000 | 2024-05-31 12:18PM EDT | 2024-07-19 | 16.57 | 18.65 | 18.95 | -4.23 | -20.34% | 7 | 1,487 | 41.55% |
TSM240816C00135000 | 2024-05-31 2:57PM EDT | 2024-08-16 | 19.48 | 20.30 | 20.80 | -2.22 | -10.23% | 6 | 695 | 41.94% |
TSM240920C00135000 | 2024-05-31 12:46PM EDT | 2024-09-20 | 20.58 | 21.70 | 22.35 | -3.22 | -13.53% | 2 | 1,863 | 40.49% |
TSM241018C00135000 | 2024-05-30 3:46PM EDT | 2024-10-18 | 22.70 | 23.25 | 24.00 | -2.60 | -10.28% | 1 | 518 | 41.46% |
TSM241115C00135000 | 2024-05-31 3:59PM EDT | 2024-11-15 | 25.00 | 24.55 | 25.20 | -7.31 | -22.62% | 6 | 575 | 41.27% |
TSM241220C00135000 | 2024-05-31 3:12PM EDT | 2024-12-20 | 25.60 | 25.65 | 26.70 | -3.37 | -11.63% | 11 | 708 | 41.38% |
TSM250117C00135000 | 2024-05-29 3:51PM EDT | 2025-01-17 | 26.00 | 27.00 | 28.00 | -4.40 | -14.47% | 3 | 1,133 | 41.88% |
TSM250321C00135000 | 2024-05-31 12:37PM EDT | 2025-03-21 | 27.50 | 29.20 | 30.00 | -5.00 | -15.38% | 1 | 34 | 41.30% |
TSM250620C00135000 | 2024-05-31 1:39PM EDT | 2025-06-20 | 32.18 | 32.20 | 33.70 | -2.52 | -7.26% | 3 | 173 | 42.80% |
TSM260116C00135000 | 2024-05-31 11:30AM EDT | 2026-01-16 | 37.15 | 37.20 | 40.05 | -3.40 | -8.38% | 17 | 641 | 43.67% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSM240607P00135000 | 2024-05-31 3:48PM EDT | 2024-06-07 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 424 | 990 | 43.95% |
TSM240614P00135000 | 2024-05-31 2:21PM EDT | 2024-06-14 | 0.48 | 0.30 | 0.37 | +0.20 | +71.43% | 18 | 330 | 39.75% |
TSM240621P00135000 | 2024-05-31 3:51PM EDT | 2024-06-21 | 0.61 | 0.55 | 0.60 | +0.13 | +27.08% | 395 | 8,140 | 36.67% |
TSM240628P00135000 | 2024-05-31 2:42PM EDT | 2024-06-28 | 1.04 | 0.77 | 0.83 | +0.36 | +52.94% | 102 | 761 | 34.82% |
TSM240705P00135000 | 2024-05-31 3:31PM EDT | 2024-07-05 | 1.09 | 0.94 | 1.01 | +0.29 | +36.25% | 28 | 24 | 33.08% |
TSM240719P00135000 | 2024-05-31 3:48PM EDT | 2024-07-19 | 2.08 | 1.97 | 2.05 | +0.34 | +19.54% | 161 | 3,597 | 35.90% |
TSM240816P00135000 | 2024-05-31 3:58PM EDT | 2024-08-16 | 3.16 | 3.05 | 3.20 | +0.35 | +12.46% | 120 | 2,389 | 34.60% |
TSM240920P00135000 | 2024-05-31 3:26PM EDT | 2024-09-20 | 4.55 | 4.20 | 4.35 | +0.59 | +14.90% | 157 | 3,080 | 33.23% |
TSM241018P00135000 | 2024-05-31 2:18PM EDT | 2024-10-18 | 5.50 | 5.30 | 5.40 | +0.60 | +12.24% | 4 | 1,218 | 33.25% |
TSM241115P00135000 | 2024-05-31 11:20AM EDT | 2024-11-15 | 6.90 | 6.15 | 6.30 | +1.15 | +20.00% | 2 | 825 | 33.04% |
TSM241220P00135000 | 2024-05-30 10:09AM EDT | 2024-12-20 | 6.56 | 7.05 | 7.25 | 0.00 | - | 2 | 2,180 | 32.59% |
TSM250117P00135000 | 2024-05-31 10:42AM EDT | 2025-01-17 | 8.57 | 7.85 | 8.05 | +1.06 | +14.11% | 2 | 1,791 | 32.51% |
TSM250321P00135000 | 2024-05-31 9:53AM EDT | 2025-03-21 | 9.10 | 8.90 | 10.65 | +1.63 | +21.82% | 165 | 217 | 34.38% |
TSM250620P00135000 | 2024-05-31 9:50AM EDT | 2025-06-20 | 11.77 | 9.95 | 12.50 | +1.12 | +10.52% | 2 | 351 | 33.45% |
TSM260116P00135000 | 2024-05-31 9:57AM EDT | 2026-01-16 | 14.85 | 14.65 | 16.50 | +0.20 | +1.37% | 10 | 229 | 32.76% |