Tencent Music Entertainment Group (TME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:21PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME260116C00003000 | 2024-05-14 1:29PM EDT | 3.00 | 11.68 | 11.20 | 12.20 | 0.00 | - | 3 | 7 | 84.77% |
| TME260116C00005000 | 2024-05-14 12:44PM EDT | 5.00 | 10.00 | 9.20 | 10.30 | 0.00 | - | 1 | 10 | 65.04% |
| TME260116C00007000 | 2024-05-20 2:11PM EDT | 7.00 | 8.66 | 7.50 | 8.60 | 0.00 | - | 10 | 432 | 58.55% |
| TME260116C00010000 | 2024-05-20 2:11PM EDT | 10.00 | 6.45 | 5.00 | 6.50 | 0.00 | - | 10 | 766 | 55.42% |
| TME260116C00012000 | 2024-05-20 2:11PM EDT | 12.00 | 5.29 | 5.00 | 5.40 | 0.00 | - | 15 | 520 | 51.56% |
| TME260116C00015000 | 2024-05-16 9:57AM EDT | 15.00 | 4.23 | 3.00 | 3.90 | 0.00 | - | 5 | 401 | 51.54% |
| TME260116C00017000 | 2024-05-20 2:13PM EDT | 17.00 | 3.09 | 2.90 | 3.20 | 0.00 | - | 22 | 57 | 51.12% |
| TME260116C00020000 | 2024-05-15 2:23PM EDT | 20.00 | 2.40 | 1.40 | 2.30 | 0.00 | - | 5 | 80 | 49.54% |
| TME260116C00022000 | 2024-05-13 3:07PM EDT | 22.00 | 1.65 | 1.65 | 1.85 | 0.00 | - | 9 | 13 | 48.83% |
| TME260116C00025000 | 2024-05-20 12:13PM EDT | 25.00 | 1.30 | 1.10 | 1.40 | 0.00 | - | 4 | 23 | 48.95% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME260116P00003000 | 2024-04-23 11:24AM EDT | 3.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 1 | 75.78% |
| TME260116P00005000 | 2024-02-16 10:44AM EDT | 5.00 | 0.30 | 0.20 | 0.50 | 0.00 | - | 1 | 1 | 67.68% |
| TME260116P00007000 | 2024-04-30 11:20AM EDT | 7.00 | 0.35 | 0.15 | 0.35 | 0.00 | - | 1 | 28 | 49.17% |
| TME260116P00010000 | 2024-04-24 12:23PM EDT | 10.00 | 1.21 | 0.80 | 1.00 | 0.00 | - | 2 | 11 | 45.17% |
| TME260116P00012000 | 2024-05-20 9:38AM EDT | 12.00 | 1.50 | 1.45 | 1.65 | 0.00 | - | 10 | 72 | 42.58% |
| TME260116P00015000 | 2024-05-07 10:07AM EDT | 15.00 | 3.40 | 3.00 | 3.20 | 0.00 | - | 5 | 5 | 41.99% |
| TME260116P00017000 | 2024-05-20 11:35AM EDT | 17.00 | 3.99 | 4.20 | 4.30 | 0.00 | - | 2 | 5 | 39.38% |
| TME260116P00022000 | 2024-05-13 10:28AM EDT | 22.00 | 8.20 | 7.60 | 7.90 | 0.00 | - | 1 | 1 | 35.18% |
© 2024 Yahoo. All rights reserved.