Singapore markets closed
Straits Times Index
3,330.77 -0.04 (-0.00%) Nikkei
38,683.93 -19.58 (-0.05%) Hang Seng
18,366.95 -109.85 (-0.59%) FTSE 100
8,245.37 -39.97 (-0.48%) Bitcoin USD
69,407.36 -1,434.66 (-2.03%) CMC Crypto 200
1,441.17 -37.53 (-2.54%)
Tencent Music Entertainment Group (TME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME240719C00001000 | 2024-05-22 10:15AM EDT | 1.00 | 13.90 | 12.40 | 14.50 | 0.00 | - | - | 0 | 692.19% |
| TME240719C00002000 | 2024-01-08 10:46AM EDT | 2.00 | 6.60 | 7.60 | 7.90 | 0.00 | - | 1 | 1 | 0.00% |
| TME240719C00003000 | 2024-01-11 10:31AM EDT | 3.00 | 6.30 | 5.00 | 8.60 | 0.00 | - | 1 | 6 | 0.00% |
| TME240719C00005000 | 2024-01-19 3:51PM EDT | 5.00 | 3.71 | 4.70 | 7.00 | 0.00 | - | 1 | 10 | 0.00% |
| TME240719C00006000 | 2024-05-01 1:40PM EDT | 6.00 | 6.48 | 6.80 | 10.20 | 0.00 | - | 1 | 0 | 220.12% |
| TME240719C00007000 | 2024-05-31 11:49AM EDT | 7.00 | 7.20 | 7.00 | 7.20 | 0.00 | - | 35 | 78 | 102.34% |
| TME240719C00008000 | 2024-05-31 1:00PM EDT | 8.00 | 6.29 | 4.40 | 7.30 | 0.00 | - | 7 | 21 | 240.82% |
| TME240719C00009000 | 2024-05-15 10:53AM EDT | 9.00 | 5.90 | 5.00 | 5.20 | 0.00 | - | 5 | 27 | 68.75% |
| TME240719C00010000 | 2024-06-07 10:52AM EDT | 10.00 | 4.27 | 2.50 | 4.30 | +0.37 | +9.49% | 2 | 5,097 | 88.09% |
| TME240719C00011000 | 2024-06-05 2:12PM EDT | 11.00 | 3.60 | 3.00 | 3.30 | 0.00 | - | 1 | 72 | 51.17% |
| TME240719C00012000 | 2024-06-05 1:40PM EDT | 12.00 | 2.25 | 2.10 | 2.45 | -0.40 | -15.09% | 1 | 2,388 | 63.28% |
| TME240719C00013000 | 2024-06-07 11:19AM EDT | 13.00 | 1.48 | 1.35 | 1.50 | -0.34 | -18.68% | 7 | 3,560 | 46.48% |
| TME240719C00014000 | 2024-06-07 2:48PM EDT | 14.00 | 0.74 | 0.75 | 0.85 | -0.39 | -34.51% | 17 | 2,555 | 42.38% |
| TME240719C00015000 | 2024-06-07 10:05AM EDT | 15.00 | 0.50 | 0.35 | 0.40 | -0.11 | -18.03% | 1 | 2,082 | 39.16% |
| TME240719C00016000 | 2024-06-07 11:06AM EDT | 16.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 2 | 1,927 | 44.14% |
| TME240719C00017000 | 2024-06-07 11:55AM EDT | 17.00 | 0.06 | 0.05 | 0.15 | -0.24 | -80.00% | 10 | 543 | 47.27% |
| TME240719C00018000 | 2024-05-31 10:35AM EDT | 18.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 260 | 322 | 50.98% |
| TME240719C00019000 | 2024-05-23 1:15PM EDT | 19.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 102 | 74.80% |
| TME240719C00020000 | 2024-05-30 2:25PM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 93.95% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME240719P00003000 | 2024-01-22 11:57AM EDT | 3.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 8 | 5 | 232.81% |
| TME240719P00005000 | 2024-05-14 12:18PM EDT | 5.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 331 | 384 | 142.19% |
| TME240719P00006000 | 2024-03-26 2:35PM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 65 | 118.75% |
| TME240719P00007000 | 2024-05-07 1:50PM EDT | 7.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 152 | 111.72% |
| TME240719P00008000 | 2024-04-23 3:28PM EDT | 8.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 206 | 50.00% |
| TME240719P00009000 | 2024-05-15 11:06AM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 772 | 67.19% |
| TME240719P00010000 | 2024-05-15 10:41AM EDT | 10.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 604 | 2,939 | 95.90% |
| TME240719P00011000 | 2024-05-15 11:09AM EDT | 11.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 6 | 43 | 54.30% |
| TME240719P00012000 | 2024-05-23 2:23PM EDT | 12.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 12 | 3,229 | 44.34% |
| TME240719P00013000 | 2024-06-07 3:05PM EDT | 13.00 | 0.30 | 0.25 | 0.35 | +0.08 | +36.36% | 10 | 2,293 | 41.60% |
| TME240719P00014000 | 2024-06-07 2:39PM EDT | 14.00 | 0.68 | 0.60 | 0.70 | +0.18 | +36.00% | 4 | 448 | 38.28% |
| TME240719P00015000 | 2024-06-06 11:46AM EDT | 15.00 | 0.95 | 1.15 | 1.30 | 0.00 | - | 13 | 239 | 37.50% |
| TME240719P00016000 | 2024-06-04 11:59AM EDT | 16.00 | 2.13 | 1.95 | 3.20 | 0.00 | - | 13 | 143 | 68.46% |
© 2024 Yahoo. All rights reserved.