Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSM240510C00195000 | 2024-04-24 10:20AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.28 | 0.00 | - | 12 | 20 | 116.41% |
TSM240517C00195000 | 2024-05-01 9:53AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.10 | 0.00 | - | 61 | 1,381 | 69.14% |
TSM240524C00195000 | 2024-04-17 3:01PM EDT | 2024-05-24 | 0.26 | 0.00 | 0.26 | 0.00 | - | 13 | 14 | 63.09% |
TSM240531C00195000 | 2024-04-26 9:30AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.29 | 0.00 | - | 2 | 3 | 55.08% |
TSM240621C00195000 | 2024-05-03 10:44AM EDT | 2024-06-21 | 0.12 | 0.10 | 0.13 | +0.05 | +71.43% | 1 | 2,048 | 40.72% |
TSM240719C00195000 | 2024-05-03 1:26PM EDT | 2024-07-19 | 0.30 | 0.32 | 0.36 | +0.12 | +66.67% | 1 | 166 | 37.94% |
TSM240816C00195000 | 2024-05-02 9:36AM EDT | 2024-08-16 | 0.44 | 0.66 | 0.69 | 0.00 | - | 1 | 352 | 36.65% |
TSM240920C00195000 | 2024-05-03 3:50PM EDT | 2024-09-20 | 1.15 | 1.14 | 1.20 | +0.37 | +47.44% | 1 | 335 | 35.79% |
TSM241018C00195000 | 2024-05-03 9:58AM EDT | 2024-10-18 | 1.65 | 1.69 | 1.77 | +0.45 | +37.50% | 22 | 169 | 35.97% |
TSM241115C00195000 | 2024-04-24 2:22PM EDT | 2024-11-15 | 1.41 | 2.28 | 2.38 | 0.00 | - | 20 | 52 | 36.11% |
TSM241220C00195000 | 2024-05-02 10:29AM EDT | 2024-12-20 | 2.02 | 2.92 | 3.05 | 0.00 | - | 2 | 1,371 | 35.79% |
TSM250117C00195000 | 2024-05-03 2:56PM EDT | 2025-01-17 | 3.70 | 3.55 | 3.70 | +0.60 | +19.35% | 2 | 1,616 | 35.94% |
TSM250321C00195000 | 2024-04-25 1:18PM EDT | 2025-03-21 | 4.05 | 4.90 | 7.10 | 0.00 | - | - | 67 | 40.85% |
TSM250620C00195000 | 2024-05-03 2:27PM EDT | 2025-06-20 | 7.20 | 6.55 | 8.15 | +0.60 | +9.09% | 1 | 302 | 38.17% |
TSM260116C00195000 | 2024-04-26 2:56PM EDT | 2026-01-16 | 11.10 | 11.60 | 13.05 | 0.00 | - | 1 | 186 | 38.53% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSM240517P00195000 | 2024-03-07 3:58PM EDT | 2024-05-17 | 46.35 | 53.15 | 54.60 | 0.00 | - | - | 0 | 94.87% |
TSM240719P00195000 | 2024-03-07 10:57AM EDT | 2024-07-19 | 50.60 | 52.45 | 55.10 | 0.00 | - | - | 0 | 52.48% |
TSM240920P00195000 | 2024-03-08 12:31PM EDT | 2024-09-20 | 48.65 | 52.70 | 55.80 | 0.00 | - | 1 | 1 | 42.71% |
TSM250117P00195000 | 2024-03-08 11:47AM EDT | 2025-01-17 | 46.71 | 54.30 | 56.55 | 0.00 | - | 18 | 30 | 34.05% |
TSM250321P00195000 | 2024-04-25 10:31AM EDT | 2025-03-21 | 60.00 | 52.20 | 56.15 | 0.00 | - | - | 1 | 29.29% |