Options Chain for TENCENT MUSIC ENTMT GROUP SPON ADS (TME) - $12.32 as of 4/23/2024 9:07:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 10.00 | 11.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:57 PM EST | |||
| 3.00 | 7.70 | 10.60 | % | 0 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:57 PM EST | |||
| 4.00 | 6.80 | 9.20 | % | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:57 PM EST | |||
| 5.00 | 7.00 | 8.00 | % | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:57 PM EST | |||
| 6.00 | 4.90 | 7.50 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:57 PM EST | |||
| 7.00 | 5.00 | 6.90 | 4.22 | 0.00 | 0.00% | 0 | 161 | 1.33 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/23/2024 3:59:57 PM EST |
| 8.00 | 4.00 | 5.30 | 3.14 | 0.00 | 0.00% | 0 | 12 | 2.55 | 1.00 | 0.00 | 0.00 | 3/25/2024 | 4/23/2024 3:59:57 PM EST |
| 9.00 | 2.15 | 4.20 | 2.99 | +0.20 | +7.17% | 1 | 2 | 2.33 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:57 PM EST |
| 10.00 | 1.80 | 3.90 | 2.10 | +0.20 | +10.53% | 1 | 11,210 | 0.34 | 0.97 | 0.04 | 0.00 | 4/23/2024 | 4/23/2024 3:59:57 PM EST |
| 11.00 | 1.35 | 1.55 | 1.35 | +0.40 | +42.11% | 29 | 564 | 0.50 | 0.86 | 0.16 | -0.01 | 4/23/2024 | 4/23/2024 3:59:57 PM EST |
| 12.00 | 0.70 | 0.80 | 0.77 | +0.28 | +57.15% | 198 | 5,353 | 0.45 | 0.62 | 0.28 | -0.01 | 4/23/2024 | 4/23/2024 3:59:57 PM EST |
| 13.00 | 0.30 | 0.35 | 0.30 | +0.11 | +57.90% | 1,160 | 1,744 | 0.46 | 0.34 | 0.27 | -0.01 | 4/23/2024 | 4/23/2024 3:59:57 PM EST |
| 14.00 | 0.10 | 0.15 | 0.12 | +0.07 | +140.00% | 44 | 743 | 0.47 | 0.15 | 0.16 | -0.01 | 4/23/2024 | 4/23/2024 3:59:57 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 10 | 22 | 0.50 | 0.05 | 0.07 | 0.00 | 4/23/2024 | 4/23/2024 3:59:57 PM EST |
| 16.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.01 | 0.02 | 0.00 | 3/19/2024 | 4/23/2024 3:59:57 PM EST |
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 1.37 | 0.00 | 0.01 | 0.00 | 4/23/2024 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.06 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/23/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 6.71 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 374 | 1.18 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/23/2024 3:59:57 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 80 | 0.91 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/23/2024 3:59:57 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 6 | 13,883 | 0.67 | -0.03 | 0.04 | 0.00 | 4/23/2024 | 4/23/2024 3:59:57 PM EST |
| 11.00 | 0.05 | 0.15 | 0.12 | -0.23 | -65.72% | 4 | 4,636 | 0.43 | -0.14 | 0.16 | -0.01 | 4/23/2024 | 4/23/2024 3:59:57 PM EST |
| 12.00 | 0.35 | 0.45 | 0.40 | -0.30 | -42.86% | 145 | 1,041 | 0.43 | -0.38 | 0.28 | -0.01 | 4/23/2024 | 4/23/2024 3:59:57 PM EST |
| 13.00 | 0.90 | 1.00 | 1.40 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.66 | 0.27 | -0.01 | 4/22/2024 | 4/23/2024 3:59:57 PM EST |
| 14.00 | 1.65 | 2.80 | % | 0 | 0 | 0.40 | -0.85 | 0.16 | -0.01 | 4/23/2024 3:59:57 PM EST | |||
| 15.00 | 2.60 | 4.50 | % | 0 | 0 | 0.91 | -0.95 | 0.07 | 0.00 | 4/23/2024 3:59:57 PM EST | |||
| 16.00 | 2.20 | 5.70 | % | 0 | 0 | 1.18 | -0.99 | 0.02 | 0.00 | 4/23/2024 3:59:57 PM EST | |||
| 17.00 | 3.40 | 6.60 | % | 0 | 0 | 1.33 | -1.00 | 0.01 | 0.00 | 4/23/2024 3:59:57 PM EST | |||
| 18.00 | 4.20 | 7.80 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:57 PM EST |