Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSM240510C00120000 | 2024-05-02 2:06PM EDT | 2024-05-10 | 16.16 | 20.55 | 22.90 | 0.00 | - | 2 | 16 | 71.09% |
TSM240517C00120000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 21.91 | 20.95 | 22.85 | +5.86 | +36.51% | 70 | 44,865 | 55.66% |
TSM240524C00120000 | 2024-04-30 9:38AM EDT | 2024-05-24 | 19.75 | 21.00 | 23.30 | 0.00 | - | 1 | 366 | 50.98% |
TSM240531C00120000 | 2024-05-03 11:07AM EDT | 2024-05-31 | 21.80 | 22.00 | 23.40 | +2.95 | +15.65% | 1 | 185 | 52.54% |
TSM240621C00120000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 23.00 | 22.40 | 23.65 | +5.01 | +27.85% | 66 | 12,487 | 48.12% |
TSM240719C00120000 | 2024-05-03 2:24PM EDT | 2024-07-19 | 24.30 | 23.65 | 24.45 | +5.20 | +27.23% | 10 | 821 | 43.26% |
TSM240816C00120000 | 2024-05-02 2:08PM EDT | 2024-08-16 | 20.70 | 24.95 | 25.95 | 0.00 | - | 5 | 1,284 | 44.26% |
TSM240920C00120000 | 2024-05-03 2:04PM EDT | 2024-09-20 | 26.40 | 26.15 | 27.25 | +5.51 | +26.38% | 1 | 2,396 | 43.35% |
TSM241018C00120000 | 2024-05-01 3:33PM EDT | 2024-10-18 | 23.95 | 27.25 | 27.80 | 0.00 | - | 5 | 468 | 41.44% |
TSM241115C00120000 | 2024-04-29 2:56PM EDT | 2024-11-15 | 26.31 | 28.35 | 29.45 | 0.00 | - | 1 | 32 | 43.47% |
TSM241220C00120000 | 2024-05-03 3:38PM EDT | 2024-12-20 | 29.70 | 28.55 | 30.35 | +5.40 | +22.22% | 4 | 264 | 42.53% |
TSM250117C00120000 | 2024-05-03 1:03PM EDT | 2025-01-17 | 30.30 | 30.00 | 30.85 | +4.10 | +15.65% | 26 | 5,174 | 41.46% |
TSM250321C00120000 | 2024-04-25 2:56PM EDT | 2025-03-21 | 29.27 | 30.75 | 34.05 | 0.00 | - | - | 10 | 44.51% |
TSM250620C00120000 | 2024-05-03 2:05PM EDT | 2025-06-20 | 35.00 | 32.85 | 37.25 | +4.40 | +14.38% | 4 | 223 | 45.64% |
TSM260116C00120000 | 2024-05-03 12:45PM EDT | 2026-01-16 | 40.00 | 38.35 | 40.75 | +4.25 | +11.89% | 6 | 847 | 42.75% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSM240510P00120000 | 2024-05-03 2:29PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.11 | -0.03 | -50.00% | 128 | 478 | 61.33% |
TSM240517P00120000 | 2024-05-03 3:46PM EDT | 2024-05-17 | 0.09 | 0.09 | 0.10 | -0.09 | -50.00% | 276 | 7,270 | 44.43% |
TSM240524P00120000 | 2024-05-03 3:50PM EDT | 2024-05-24 | 0.20 | 0.19 | 0.22 | -0.22 | -52.38% | 267 | 375 | 41.11% |
TSM240531P00120000 | 2024-05-03 3:40PM EDT | 2024-05-31 | 0.29 | 0.27 | 0.31 | -0.28 | -49.12% | 223 | 459 | 37.89% |
TSM240607P00120000 | 2024-05-03 3:30PM EDT | 2024-06-07 | 0.41 | 0.38 | 0.42 | +0.41 | - | 14 | 22 | 36.08% |
TSM240621P00120000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 0.71 | 0.68 | 0.71 | -0.52 | -42.28% | 1,228 | 10,311 | 34.52% |
TSM240719P00120000 | 2024-05-03 2:59PM EDT | 2024-07-19 | 1.47 | 1.42 | 1.48 | -0.82 | -35.81% | 49 | 4,925 | 33.99% |
TSM240816P00120000 | 2024-05-03 3:00PM EDT | 2024-08-16 | 2.12 | 2.09 | 2.16 | -1.02 | -32.48% | 359 | 3,219 | 33.09% |
TSM240920P00120000 | 2024-05-03 12:55PM EDT | 2024-09-20 | 3.00 | 2.88 | 2.97 | -1.00 | -25.00% | 1 | 2,446 | 32.36% |
TSM241018P00120000 | 2024-05-03 2:25PM EDT | 2024-10-18 | 3.65 | 3.60 | 3.75 | -1.43 | -28.15% | 6 | 3,577 | 32.56% |
TSM241115P00120000 | 2024-05-02 10:02AM EDT | 2024-11-15 | 6.05 | 4.25 | 4.40 | 0.00 | - | 12 | 1,524 | 32.37% |
TSM241220P00120000 | 2024-05-03 11:55AM EDT | 2024-12-20 | 5.10 | 4.90 | 5.05 | -1.10 | -17.74% | 3 | 1,874 | 31.81% |
TSM250117P00120000 | 2024-05-03 2:36PM EDT | 2025-01-17 | 5.60 | 5.50 | 5.70 | -1.30 | -18.84% | 13 | 4,803 | 31.87% |
TSM250321P00120000 | 2024-05-03 3:42PM EDT | 2025-03-21 | 6.67 | 6.50 | 6.75 | -0.77 | -10.35% | 14 | 66 | 31.16% |
TSM250620P00120000 | 2024-05-03 12:50PM EDT | 2025-06-20 | 8.27 | 7.90 | 8.70 | -1.78 | -17.71% | 157 | 666 | 31.61% |
TSM260116P00120000 | 2024-05-03 3:38PM EDT | 2026-01-16 | 11.13 | 10.80 | 11.85 | -1.42 | -11.31% | 1 | 1,365 | 30.95% |