Tencent Music Entertainment Group (TME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME250117C00000500 | 2024-02-22 10:43AM EDT | 0.50 | 9.68 | 9.90 | 11.70 | 0.00 | - | 3 | 10 | 0.00% |
| TME250117C00001000 | 2024-05-20 9:30AM EDT | 1.00 | 14.00 | 11.90 | 16.00 | 0.00 | - | 5 | 2 | 0.00% |
| TME250117C00001500 | 2023-05-17 3:50PM EDT | 1.50 | 6.90 | 5.60 | 8.90 | 0.00 | - | - | 0 | 0.00% |
| TME250117C00002000 | 2024-05-20 9:30AM EDT | 2.00 | 13.00 | 12.70 | 13.40 | 0.00 | - | 5 | 17 | 178.91% |
| TME250117C00002500 | 2024-02-29 1:12PM EDT | 2.50 | 8.30 | 8.40 | 10.00 | 0.00 | - | 3 | 4 | 0.00% |
| TME250117C00003000 | 2024-04-05 12:23PM EDT | 3.00 | 8.70 | 9.10 | 12.30 | 0.00 | - | 1 | 257 | 125.39% |
| TME250117C00003500 | 2024-05-15 11:28AM EDT | 3.50 | 11.50 | 11.00 | 11.90 | 0.00 | - | 5 | 6 | 128.13% |
| TME250117C00004000 | 2024-01-19 4:11PM EDT | 4.00 | 4.68 | 5.00 | 7.20 | 0.00 | - | 1 | 18 | 0.00% |
| TME250117C00004500 | 2024-04-02 3:18PM EDT | 4.50 | 6.87 | 8.30 | 9.30 | 0.00 | - | 1 | 35 | 0.00% |
| TME250117C00005000 | 2024-04-16 10:31AM EDT | 5.00 | 6.26 | 9.00 | 12.10 | 0.00 | - | 21 | 167 | 111.72% |
| TME250117C00005500 | 2024-05-17 11:37AM EDT | 5.50 | 10.07 | 9.20 | 9.80 | 0.00 | - | 3 | 139 | 80.27% |
| TME250117C00007000 | 2024-05-20 11:58AM EDT | 7.00 | 8.32 | 8.00 | 8.20 | 0.00 | - | 11 | 1,446 | 50.78% |
| TME250117C00009000 | 2024-05-14 9:30AM EDT | 9.00 | 5.78 | 6.00 | 7.30 | 0.00 | - | - | 1 | 64.16% |
| TME250117C00010000 | 2024-05-17 3:54PM EDT | 10.00 | 5.94 | 5.30 | 5.60 | 0.00 | - | 3 | 6,964 | 52.25% |
| TME250117C00011000 | 2024-05-13 11:57AM EDT | 11.00 | 4.40 | 4.50 | 4.80 | 0.00 | - | 16 | 17 | 50.34% |
| TME250117C00012000 | 2024-05-20 2:38PM EDT | 12.00 | 4.00 | 3.80 | 4.00 | 0.00 | - | 5 | 1,146 | 47.02% |
| TME250117C00013000 | 2024-05-20 3:17PM EDT | 13.00 | 3.40 | 3.10 | 3.40 | 0.00 | - | 6 | 59 | 47.56% |
| TME250117C00014000 | 2024-05-17 2:08PM EDT | 14.00 | 3.04 | 2.65 | 2.80 | 0.00 | - | 6 | 210 | 46.24% |
| TME250117C00015000 | 2024-05-21 9:32AM EDT | 15.00 | 2.22 | 2.15 | 2.30 | -0.29 | -11.55% | 22 | 10,577 | 45.65% |
| TME250117C00016000 | 2024-05-20 2:51PM EDT | 16.00 | 1.90 | 1.75 | 1.85 | 0.00 | - | 5 | 366 | 44.73% |
| TME250117C00017000 | 2024-05-20 9:43AM EDT | 17.00 | 1.65 | 1.45 | 1.55 | 0.00 | - | 4 | 622 | 45.51% |
| TME250117C00018000 | 2024-05-17 9:45AM EDT | 18.00 | 1.25 | 1.10 | 1.25 | 0.00 | - | 1 | 36 | 45.17% |
| TME250117C00019000 | 2024-05-20 12:58PM EDT | 19.00 | 1.00 | 0.90 | 1.00 | 0.00 | - | 2 | 3 | 44.78% |
| TME250117C00020000 | 2024-05-21 9:30AM EDT | 20.00 | 0.80 | 0.65 | 0.80 | -0.05 | -5.88% | 2 | 365 | 44.58% |
| TME250117C00022000 | 2024-05-21 9:33AM EDT | 22.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | 2 | 336 | 45.51% |
| TME250117C00025000 | 2024-05-20 9:57AM EDT | 25.00 | 0.32 | 0.15 | 0.30 | 0.00 | - | 5 | 22 | 45.90% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME250117P00000500 | 2024-01-09 12:26PM EDT | 0.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 32 | 229.69% |
| TME250117P00001500 | 2023-02-22 12:52PM EDT | 1.50 | 0.04 | 0.01 | 0.35 | 0.00 | - | 80 | 40 | 191.02% |
| TME250117P00002000 | 2022-10-24 10:37AM EDT | 2.00 | 0.45 | 0.08 | 0.42 | 0.00 | - | - | 1 | 178.91% |
| TME250117P00002500 | 2023-03-30 3:14PM EDT | 2.50 | 0.18 | 0.05 | 2.25 | 0.00 | - | 2 | 2 | 275.39% |
| TME250117P00003000 | 2024-01-22 12:31PM EDT | 3.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 94 | 115.23% |
| TME250117P00003500 | 2023-11-16 3:56PM EDT | 3.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 4 | 91 | 172.95% |
| TME250117P00004000 | 2024-02-13 4:35PM EDT | 4.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 15 | 46 | 116.80% |
| TME250117P00004500 | 2024-01-12 10:33AM EDT | 4.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 15 | 91.21% |
| TME250117P00005000 | 2024-05-14 12:18PM EDT | 5.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 55 | 143 | 25.00% |
| TME250117P00005500 | 2024-04-25 11:13AM EDT | 5.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 25 | 980 | 69.92% |
| TME250117P00007000 | 2024-05-16 12:07PM EDT | 7.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 30 | 609 | 60.55% |
| TME250117P00009000 | 2024-05-15 11:43AM EDT | 9.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | - | 12 | 59.47% |
| TME250117P00010000 | 2024-05-20 3:51PM EDT | 10.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 1 | 3,777 | 47.95% |
| TME250117P00011000 | 2024-05-20 9:42AM EDT | 11.00 | 0.44 | 0.35 | 0.50 | 0.00 | - | 10 | 30 | 45.22% |
| TME250117P00012000 | 2024-05-20 2:36PM EDT | 12.00 | 0.68 | 0.60 | 0.75 | 0.00 | - | 1 | 1,572 | 44.19% |
| TME250117P00013000 | 2024-05-20 9:57AM EDT | 13.00 | 1.00 | 0.95 | 1.05 | 0.00 | - | 2 | 2,511 | 42.68% |
| TME250117P00014000 | 2024-05-15 12:03PM EDT | 14.00 | 1.35 | 1.35 | 1.50 | 0.00 | - | 600 | 1,001 | 42.97% |
| TME250117P00015000 | 2024-05-15 2:44PM EDT | 15.00 | 1.80 | 1.85 | 1.95 | 0.00 | - | 11 | 26 | 41.55% |
| TME250117P00016000 | 2024-05-13 12:34PM EDT | 16.00 | 2.85 | 2.40 | 2.55 | 0.00 | - | 29 | 27 | 41.70% |
| TME250117P00017000 | 2024-05-13 11:56AM EDT | 17.00 | 3.20 | 3.00 | 3.20 | 0.00 | - | 51 | 47 | 41.41% |
| TME250117P00018000 | 2024-05-17 9:57AM EDT | 18.00 | 3.60 | 3.70 | 3.90 | 0.00 | - | 2 | 27 | 40.92% |
| TME250117P00020000 | 2024-05-13 11:33AM EDT | 20.00 | 5.80 | 5.30 | 5.60 | 0.00 | - | 1 | 1 | 43.41% |
© 2024 Yahoo. All rights reserved.