TME - Tencent Music Entertainment Group

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TME191018C000080002019-07-11 10:45AM EDT8.008.606.206.700.00-10251.76%
TME191018C000090002019-08-09 9:39AM EDT9.005.504.504.700.00-12076.56%
TME191018C000100002019-07-19 12:10PM EDT10.004.303.303.900.00-11758.59%
TME191018C000110002019-09-19 10:11AM EDT11.003.102.452.700.00-228664.45%
TME191018C000120002019-09-20 2:40PM EDT12.001.561.601.75-0.39-20.00%25649.81%
TME191018C000130002019-09-20 3:55PM EDT13.000.900.850.95-0.30-25.00%5774,08342.77%
TME191018C000140002019-09-20 3:19PM EDT14.000.350.350.45-0.23-39.66%2371,87642.68%
TME191018C000150002019-09-20 3:45PM EDT15.000.100.050.15-0.10-50.00%1204,56439.84%
TME191018C000160002019-09-17 3:24PM EDT16.000.110.000.100.00-1631,35948.44%
TME191018C000170002019-09-12 1:53PM EDT17.000.040.000.050.00-11,58151.56%
TME191018C000180002019-09-19 10:16AM EDT18.000.050.000.000.00-532225.00%
TME191018C000190002019-09-13 3:13PM EDT19.000.040.000.100.00-1034070.70%
TME191018C000200002019-08-19 1:58PM EDT20.000.050.000.100.00-127078.91%
TME191018C000210002019-07-05 1:36PM EDT21.000.150.050.100.00-130393.36%
TME191018C000220002019-05-23 2:37PM EDT22.000.100.050.150.00-4503106.64%
TME191018C000230002019-08-13 1:15PM EDT23.000.030.000.050.00-1090.63%
TME191018C000240002019-07-24 12:54PM EDT24.000.050.000.000.00-2170750.00%
TME191018C000250002019-06-07 10:57AM EDT25.000.300.000.100.00-1343113.28%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TME191018P000090002019-09-20 2:06PM EDT9.000.050.000.100.00-10019089.45%
TME191018P000100002019-08-27 3:01PM EDT10.000.100.000.050.00-214460.94%
TME191018P000110002019-09-17 11:18AM EDT11.000.050.000.500.00-71,21081.84%
TME191018P000120002019-09-20 11:14AM EDT12.000.110.050.15+0.01+10.00%236247.66%
TME191018P000130002019-09-20 2:44PM EDT13.000.400.300.35+0.13+48.15%331,02041.41%
TME191018P000140002019-09-20 3:28PM EDT14.000.720.750.90+0.16+28.57%1134,09744.73%
TME191018P000150002019-09-20 2:17PM EDT15.001.631.451.60+0.41+33.61%181,38842.77%
TME191018P000160002019-09-13 2:45PM EDT16.002.332.352.650.00-11,38463.28%
TME191018P000170002019-09-20 2:06PM EDT17.003.683.403.60-0.02-0.54%10040957.42%
TME191018P000180002019-09-06 11:27AM EDT18.005.054.204.600.00-6383.20%
TME191018P000190002019-08-09 9:39AM EDT19.004.705.305.600.00-30064.84%
TME191018P000200002019-07-18 10:13AM EDT20.005.405.906.300.00-2050.00%
TME191018P000210002019-08-22 10:01AM EDT21.007.507.207.600.00-3546112.89%
TME191018P000230002019-07-11 3:37PM EDT23.007.108.408.800.00--10.00%
TME191018P000240002019-06-10 12:05AM EDT24.007.208.509.000.00-63620.00%
TME191018P000250002019-08-22 10:01AM EDT25.0011.5011.2011.600.00--345143.75%