Canada Markets closed

Tencent Music Entertainment Group (TME)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.39-0.35 (-5.19%)
At close: 04:00PM EST
6.33 -0.06 (-0.94%)
After hours: 07:58PM EST
In The Money
Show:ListStraddle
CallsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TME220128C000055002021-12-30 2:15PM EST5.501.450.851.000.00-45015285.94%
TME220128C000060002022-01-05 9:41AM EST6.000.820.590.64-0.28-25.45%143114.06%
TME220128C000065002022-01-05 1:29PM EST6.500.400.340.38+0.03+8.11%2165116.02%
TME220128C000070002022-01-05 9:41AM EST7.000.270.190.22-0.12-30.77%5116120.31%
TME220128C000075002022-01-05 11:15AM EST7.500.150.100.15+0.01+7.14%3246128.91%
TME220128C000080002022-01-04 10:40AM EST8.000.080.050.100.00-2114135.16%
TME220128C000085002022-01-03 12:07PM EST8.500.090.020.080.00-18143.75%
TME220128C000090002021-12-30 1:42PM EST9.000.060.010.070.00-1660156.25%
TME220128C000095002021-12-23 10:51AM EST9.500.050.010.150.00-77204.69%
TME220128C000100002021-12-28 11:27AM EST10.000.030.000.280.00-110257.03%
PutsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TME220128P000045002021-12-13 11:31AM EST4.500.070.010.310.00--8256.25%
TME220128P000055002022-01-03 10:17AM EST5.500.080.100.130.00-4148127.34%
TME220128P000060002022-01-05 10:12AM EST6.000.190.250.28-0.07-26.92%699126.56%
TME220128P000065002022-01-05 11:14AM EST6.500.410.430.54-0.08-16.33%3067120.31%
TME220128P000070002022-01-03 3:23PM EST7.000.530.830.870.00-89110131.25%
TME220128P000075002021-12-31 3:50PM EST7.500.891.181.300.00-1721131.25%
TME220128P000080002022-01-04 9:33AM EST8.001.451.621.790.00-712145.31%
TME220128P000085002021-12-29 10:07AM EST8.502.452.162.300.00-914182.81%