Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSM240405C00140000 | 2024-03-28 3:58PM EDT | 2024-04-05 | 0.80 | 0.74 | 0.77 | -0.47 | -37.01% | 1,067 | 1,196 | 27.05% |
TSM240412C00140000 | 2024-03-28 3:54PM EDT | 2024-04-12 | 2.02 | 1.92 | 2.01 | -0.33 | -14.04% | 497 | 395 | 32.70% |
TSM240419C00140000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 3.95 | 3.90 | 4.00 | -0.35 | -8.14% | 565 | 12,314 | 42.63% |
TSM240426C00140000 | 2024-03-28 3:35PM EDT | 2024-04-26 | 4.70 | 4.60 | 4.80 | -0.55 | -10.48% | 129 | 568 | 42.47% |
TSM240503C00140000 | 2024-03-28 3:41PM EDT | 2024-05-03 | 5.35 | 5.25 | 5.40 | -0.49 | -8.39% | 233 | 146 | 41.69% |
TSM240517C00140000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 6.52 | 6.40 | 6.50 | -0.33 | -4.82% | 378 | 19,631 | 40.89% |
TSM240621C00140000 | 2024-03-28 3:59PM EDT | 2024-06-21 | 8.55 | 8.50 | 8.70 | -0.43 | -4.79% | 668 | 74,693 | 39.79% |
TSM240719C00140000 | 2024-03-28 3:42PM EDT | 2024-07-19 | 10.10 | 10.05 | 10.20 | -0.48 | -4.54% | 110 | 1,808 | 39.48% |
TSM240816C00140000 | 2024-03-28 10:47AM EDT | 2024-08-16 | 11.50 | 11.35 | 11.50 | -0.06 | -0.52% | 30 | 1,061 | 39.20% |
TSM240920C00140000 | 2024-03-28 3:43PM EDT | 2024-09-20 | 12.70 | 12.65 | 12.90 | -0.21 | -1.63% | 80 | 2,664 | 38.79% |
TSM241018C00140000 | 2024-03-28 1:49PM EDT | 2024-10-18 | 14.12 | 13.90 | 14.10 | +0.02 | +0.14% | 7 | 91 | 39.00% |
TSM241115C00140000 | 2024-03-28 3:50PM EDT | 2024-11-15 | 15.55 | 14.70 | 15.55 | -0.20 | -1.27% | 5 | 6 | 39.92% |
TSM241220C00140000 | 2024-03-28 2:10PM EDT | 2024-12-20 | 16.40 | 16.20 | 16.55 | -0.40 | -2.38% | 15 | 2,208 | 39.37% |
TSM250117C00140000 | 2024-03-28 3:48PM EDT | 2025-01-17 | 17.45 | 17.35 | 17.65 | -0.21 | -1.19% | 47 | 3,757 | 39.72% |
TSM250620C00140000 | 2024-03-28 11:43AM EDT | 2025-06-20 | 22.89 | 21.55 | 23.25 | +0.05 | +0.22% | 10 | 1,068 | 41.58% |
TSM260116C00140000 | 2024-03-28 3:43PM EDT | 2026-01-16 | 28.12 | 28.00 | 28.55 | -0.41 | -1.44% | 12 | 2,548 | 41.73% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSM240405P00140000 | 2024-03-28 3:32PM EDT | 2024-04-05 | 4.50 | 4.55 | 4.65 | +0.10 | +2.27% | 310 | 2,929 | 25.93% |
TSM240412P00140000 | 2024-03-28 3:16PM EDT | 2024-04-12 | 5.55 | 5.55 | 5.70 | 0.00 | - | 58 | 300 | 30.13% |
TSM240419P00140000 | 2024-03-28 3:56PM EDT | 2024-04-19 | 7.40 | 7.35 | 7.50 | +0.28 | +3.93% | 181 | 2,688 | 39.17% |
TSM240426P00140000 | 2024-03-28 3:04PM EDT | 2024-04-26 | 8.08 | 7.95 | 8.75 | +1.58 | +24.31% | 9 | 121 | 42.48% |
TSM240503P00140000 | 2024-03-28 3:43PM EDT | 2024-05-03 | 8.58 | 8.40 | 8.65 | -0.06 | -0.69% | 3 | 41 | 37.53% |
TSM240517P00140000 | 2024-03-28 2:14PM EDT | 2024-05-17 | 9.35 | 9.35 | 9.50 | +0.25 | +2.75% | 90 | 2,769 | 36.13% |
TSM240621P00140000 | 2024-03-28 1:46PM EDT | 2024-06-21 | 11.05 | 11.05 | 11.20 | -0.05 | -0.45% | 187 | 4,297 | 34.25% |
TSM240719P00140000 | 2024-03-27 2:51PM EDT | 2024-07-19 | 11.95 | 12.15 | 12.35 | -0.20 | -1.65% | 1 | 963 | 33.53% |
TSM240816P00140000 | 2024-03-28 10:26AM EDT | 2024-08-16 | 13.24 | 12.90 | 13.15 | -0.01 | -0.08% | 55 | 738 | 32.39% |
TSM240920P00140000 | 2024-03-28 3:56PM EDT | 2024-09-20 | 13.95 | 13.80 | 14.05 | +0.30 | +2.20% | 60 | 537 | 31.38% |
TSM241018P00140000 | 2024-03-27 12:49PM EDT | 2024-10-18 | 14.60 | 14.60 | 14.90 | 0.00 | - | 14 | 277 | 31.25% |
TSM241115P00140000 | 2024-03-26 3:44PM EDT | 2024-11-15 | 14.50 | 15.40 | 15.65 | 0.00 | - | 2 | 2 | 31.04% |
TSM241220P00140000 | 2024-03-27 1:01PM EDT | 2024-12-20 | 16.16 | 16.15 | 16.45 | 0.00 | - | 5 | 279 | 30.66% |
TSM250117P00140000 | 2024-03-28 1:43PM EDT | 2025-01-17 | 16.85 | 16.80 | 17.10 | -0.01 | -0.06% | 30 | 4,197 | 30.50% |
TSM250620P00140000 | 2024-03-27 9:46AM EDT | 2025-06-20 | 19.84 | 19.80 | 21.30 | -0.26 | -1.29% | 1 | 1,365 | 31.72% |
TSM260116P00140000 | 2024-03-27 1:24PM EDT | 2026-01-16 | 23.20 | 23.15 | 23.90 | 0.00 | - | 1 | 104 | 29.78% |