Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSM240510C00200000 | 2024-04-29 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 181 | 93.75% |
TSM240517C00200000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6,836 | 60.94% |
TSM240524C00200000 | 2024-04-17 2:38PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.14 | 0.00 | - | 2 | 34 | 63.67% |
TSM240531C00200000 | 2024-04-26 1:01PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.28 | 0.00 | - | 2 | 2 | 59.57% |
TSM240621C00200000 | 2024-05-03 3:17PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.09 | +0.02 | +33.33% | 95 | 2,859 | 41.70% |
TSM240719C00200000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 0.26 | 0.25 | 0.27 | +0.08 | +44.44% | 46 | 1,055 | 38.67% |
TSM240816C00200000 | 2024-05-03 12:18PM EDT | 2024-08-16 | 0.49 | 0.51 | 0.54 | +0.17 | +53.13% | 97 | 2,565 | 37.23% |
TSM240920C00200000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 0.97 | 0.91 | 0.97 | +0.36 | +59.02% | 110 | 2,367 | 36.21% |
TSM241018C00200000 | 2024-05-01 9:45AM EDT | 2024-10-18 | 1.18 | 1.41 | 1.46 | 0.00 | - | 2 | 366 | 36.27% |
TSM241115C00200000 | 2024-05-03 10:15AM EDT | 2024-11-15 | 1.86 | 1.91 | 1.98 | +0.40 | +27.40% | 5 | 37 | 36.24% |
TSM241220C00200000 | 2024-05-02 3:45PM EDT | 2024-12-20 | 1.83 | 2.46 | 2.55 | 0.00 | - | 5 | 1,294 | 35.77% |
TSM250117C00200000 | 2024-05-03 2:07PM EDT | 2025-01-17 | 3.10 | 3.05 | 3.20 | +0.83 | +36.56% | 59 | 6,304 | 36.10% |
TSM250321C00200000 | 2024-05-03 3:41PM EDT | 2025-03-21 | 4.30 | 3.30 | 4.55 | +4.30 | - | 930 | 0 | 36.24% |
TSM250620C00200000 | 2024-05-03 9:56AM EDT | 2025-06-20 | 6.00 | 5.45 | 6.50 | 0.00 | - | 1 | 3,181 | 36.36% |
TSM260116C00200000 | 2024-05-03 3:09PM EDT | 2026-01-16 | 11.45 | 10.20 | 11.75 | +1.90 | +19.90% | 34 | 1,518 | 37.97% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSM240517P00200000 | 2024-02-13 11:59AM EDT | 2024-05-17 | 71.20 | 58.85 | 62.60 | 0.00 | - | - | 0 | 151.51% |
TSM240621P00200000 | 2024-04-15 9:41AM EDT | 2024-06-21 | 55.07 | 57.55 | 59.40 | 0.00 | - | 1 | 0 | 61.96% |
TSM241018P00200000 | 2024-03-07 10:57AM EDT | 2024-10-18 | 56.30 | 58.00 | 60.90 | 0.00 | - | - | 2 | 41.63% |
TSM250117P00200000 | 2024-04-04 2:53PM EDT | 2025-01-17 | 60.00 | 57.55 | 59.65 | 0.00 | - | 10 | 0 | 27.95% |
TSM260116P00200000 | 2024-03-08 12:02PM EDT | 2026-01-16 | 56.40 | 61.30 | 64.00 | 0.00 | - | 463 | 450 | 27.97% |