Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSM240517C00150000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 2.24 | 2.15 | 2.24 | +1.63 | +267.21% | 18,534 | 21,573 | 31.37% |
TSM240524C00150000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 3.79 | 3.70 | 3.85 | +2.25 | +146.10% | 1,308 | 854 | 36.01% |
TSM240531C00150000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 4.45 | 4.35 | 4.55 | +2.42 | +119.21% | 1,125 | 548 | 34.30% |
TSM240607C00150000 | 2024-05-10 3:57PM EDT | 2024-06-07 | 5.22 | 5.10 | 5.25 | +2.71 | +107.97% | 269 | 191 | 33.95% |
TSM240614C00150000 | 2024-05-10 3:46PM EDT | 2024-06-14 | 5.66 | 5.60 | 6.05 | +2.72 | +92.52% | 227 | 166 | 34.71% |
TSM240621C00150000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 6.24 | 6.15 | 6.30 | +2.74 | +78.29% | 3,332 | 10,551 | 32.92% |
TSM240628C00150000 | 2024-05-10 2:25PM EDT | 2024-06-28 | 6.98 | 6.35 | 7.60 | +3.80 | +119.50% | 23 | 4 | 36.44% |
TSM240719C00150000 | 2024-05-10 3:54PM EDT | 2024-07-19 | 8.93 | 8.90 | 9.00 | +3.23 | +56.67% | 820 | 3,157 | 35.86% |
TSM240816C00150000 | 2024-05-10 3:50PM EDT | 2024-08-16 | 10.65 | 10.65 | 10.85 | +3.25 | +43.92% | 285 | 1,507 | 36.31% |
TSM240920C00150000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 12.58 | 12.45 | 12.75 | +3.53 | +39.01% | 717 | 5,374 | 36.47% |
TSM241018C00150000 | 2024-05-10 2:46PM EDT | 2024-10-18 | 14.12 | 14.10 | 14.50 | +3.52 | +33.21% | 44 | 1,733 | 37.59% |
TSM241115C00150000 | 2024-05-10 3:44PM EDT | 2024-11-15 | 15.57 | 15.60 | 15.90 | +3.68 | +30.95% | 70 | 271 | 37.98% |
TSM241220C00150000 | 2024-05-10 3:54PM EDT | 2024-12-20 | 16.97 | 16.65 | 17.30 | +4.17 | +32.58% | 83 | 1,221 | 37.91% |
TSM250117C00150000 | 2024-05-10 3:53PM EDT | 2025-01-17 | 18.50 | 18.05 | 18.70 | +3.90 | +26.71% | 238 | 4,386 | 38.60% |
TSM250321C00150000 | 2024-05-10 1:57PM EDT | 2025-03-21 | 21.20 | 20.45 | 21.25 | +4.50 | +26.95% | 16 | 14 | 39.19% |
TSM250620C00150000 | 2024-05-10 1:35PM EDT | 2025-06-20 | 24.30 | 23.50 | 24.50 | +4.92 | +25.39% | 22 | 1,276 | 39.78% |
TSM260116C00150000 | 2024-05-10 2:33PM EDT | 2026-01-16 | 29.90 | 29.25 | 30.45 | +4.05 | +15.67% | 236 | 1,135 | 40.18% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSM240517P00150000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 2.81 | 2.78 | 2.83 | -4.69 | -62.53% | 3,754 | 1,193 | 29.54% |
TSM240524P00150000 | 2024-05-10 3:57PM EDT | 2024-05-24 | 4.13 | 4.10 | 4.25 | -4.87 | -54.11% | 355 | 34 | 33.11% |
TSM240531P00150000 | 2024-05-10 3:00PM EDT | 2024-05-31 | 5.00 | 4.65 | 4.85 | -5.00 | -50.00% | 84 | 2 | 31.23% |
TSM240607P00150000 | 2024-05-10 3:54PM EDT | 2024-06-07 | 5.45 | 5.25 | 5.40 | -4.55 | -45.50% | 481 | 3 | 30.38% |
TSM240614P00150000 | 2024-05-10 3:19PM EDT | 2024-06-14 | 6.30 | 5.90 | 6.15 | -3.35 | -34.72% | 42 | 201 | 31.24% |
TSM240621P00150000 | 2024-05-10 3:11PM EDT | 2024-06-21 | 6.68 | 6.35 | 6.50 | -3.92 | -36.98% | 1,538 | 875 | 30.26% |
TSM240719P00150000 | 2024-05-10 3:44PM EDT | 2024-07-19 | 8.68 | 8.45 | 8.65 | -3.27 | -27.36% | 668 | 225 | 31.68% |
TSM240816P00150000 | 2024-05-10 3:36PM EDT | 2024-08-16 | 9.85 | 9.60 | 9.85 | -3.30 | -25.10% | 192 | 567 | 30.67% |
TSM240920P00150000 | 2024-05-10 3:23PM EDT | 2024-09-20 | 11.20 | 11.05 | 11.20 | -2.95 | -20.85% | 125 | 694 | 30.09% |
TSM241018P00150000 | 2024-05-10 3:50PM EDT | 2024-10-18 | 12.40 | 12.20 | 12.40 | -3.35 | -21.27% | 34 | 843 | 30.40% |
TSM241115P00150000 | 2024-05-10 12:42PM EDT | 2024-11-15 | 13.10 | 13.10 | 13.35 | -3.05 | -18.89% | 165 | 73 | 30.28% |
TSM241220P00150000 | 2024-05-10 3:11PM EDT | 2024-12-20 | 14.40 | 14.05 | 14.25 | -2.60 | -15.29% | 48 | 593 | 29.75% |
TSM250117P00150000 | 2024-05-10 3:21PM EDT | 2025-01-17 | 15.13 | 14.90 | 15.10 | -2.76 | -15.43% | 10 | 374 | 29.78% |
TSM250321P00150000 | 2024-05-03 10:27AM EDT | 2025-03-21 | 15.65 | 15.55 | 17.50 | -4.69 | -23.06% | 2 | 13 | 31.01% |
TSM250620P00150000 | 2024-05-10 1:36PM EDT | 2025-06-20 | 18.18 | 17.20 | 19.15 | -3.52 | -16.22% | 6 | 36 | 29.97% |
TSM260116P00150000 | 2024-05-10 3:39PM EDT | 2026-01-16 | 22.30 | 21.70 | 24.20 | -2.68 | -10.73% | 14 | 193 | 30.95% |