Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSM240405C00155000 | 2024-03-28 1:58PM EDT | 2024-04-05 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 282 | 781 | 38.28% |
TSM240412C00155000 | 2024-03-28 11:31AM EDT | 2024-04-12 | 0.20 | 0.20 | 0.22 | -0.08 | -28.57% | 34 | 980 | 38.43% |
TSM240419C00155000 | 2024-03-28 3:58PM EDT | 2024-04-19 | 0.94 | 0.87 | 0.96 | -0.12 | -11.32% | 392 | 11,584 | 45.34% |
TSM240426C00155000 | 2024-03-28 2:30PM EDT | 2024-04-26 | 1.34 | 1.30 | 1.41 | -0.12 | -8.22% | 15 | 342 | 44.56% |
TSM240503C00155000 | 2024-03-28 9:41AM EDT | 2024-05-03 | 1.83 | 1.62 | 1.75 | +0.16 | +9.58% | 5 | 16 | 43.08% |
TSM240517C00155000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 2.51 | 2.44 | 2.51 | -0.18 | -6.69% | 3,626 | 5,274 | 41.88% |
TSM240621C00155000 | 2024-03-28 3:07PM EDT | 2024-06-21 | 4.00 | 4.00 | 4.15 | -0.20 | -4.76% | 1,142 | 2,114 | 39.94% |
TSM240719C00155000 | 2024-03-28 1:30PM EDT | 2024-07-19 | 5.35 | 5.25 | 5.40 | -0.25 | -4.46% | 3 | 692 | 39.40% |
TSM240816C00155000 | 2024-03-28 3:06PM EDT | 2024-08-16 | 6.35 | 6.35 | 6.50 | -0.41 | -6.07% | 22 | 552 | 38.89% |
TSM240920C00155000 | 2024-03-28 3:54PM EDT | 2024-09-20 | 7.60 | 7.50 | 7.65 | -0.16 | -2.06% | 1 | 850 | 38.09% |
TSM241018C00155000 | 2024-03-28 10:10AM EDT | 2024-10-18 | 8.70 | 8.60 | 8.85 | -0.30 | -3.33% | 3 | 357 | 38.51% |
TSM241115C00155000 | 2024-03-28 12:51PM EDT | 2024-11-15 | 10.00 | 9.70 | 10.00 | -0.25 | -2.44% | 2 | 20 | 38.88% |
TSM241220C00155000 | 2024-03-27 1:44PM EDT | 2024-12-20 | 11.35 | 10.80 | 11.10 | 0.00 | - | 101 | 635 | 38.68% |
TSM250117C00155000 | 2024-03-28 1:42PM EDT | 2025-01-17 | 12.00 | 11.85 | 12.05 | -0.35 | -2.83% | 105 | 10,932 | 38.79% |
TSM250620C00155000 | 2024-03-28 12:06PM EDT | 2025-06-20 | 16.98 | 15.75 | 18.05 | -0.17 | -0.99% | 10 | 232 | 41.49% |
TSM260116C00155000 | 2024-03-27 9:30AM EDT | 2026-01-16 | 22.57 | 22.15 | 22.90 | -1.63 | -6.74% | 1 | 438 | 40.90% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSM240405P00155000 | 2024-03-27 1:13PM EDT | 2024-04-05 | 18.45 | 18.60 | 20.00 | 0.00 | - | 16 | 66 | 58.01% |
TSM240412P00155000 | 2024-03-26 10:12AM EDT | 2024-04-12 | 16.00 | 18.65 | 20.05 | 0.00 | - | 4 | 107 | 57.23% |
TSM240419P00155000 | 2024-03-28 11:06AM EDT | 2024-04-19 | 19.26 | 19.20 | 20.75 | +2.91 | +17.80% | 1 | 417 | 55.66% |
TSM240426P00155000 | 2024-03-18 9:55AM EDT | 2024-04-26 | 17.30 | 19.50 | 20.70 | 0.00 | - | - | 1 | 48.00% |
TSM240517P00155000 | 2024-03-28 9:51AM EDT | 2024-05-17 | 20.40 | 19.40 | 21.10 | +0.25 | +1.24% | 1 | 584 | 39.44% |
TSM240621P00155000 | 2024-03-27 11:42AM EDT | 2024-06-21 | 21.40 | 20.50 | 22.75 | 0.00 | - | 23 | 334 | 38.36% |
TSM240719P00155000 | 2024-03-26 1:37PM EDT | 2024-07-19 | 20.21 | 22.25 | 23.50 | 0.00 | - | 4 | 42 | 36.21% |
TSM240816P00155000 | 2024-03-25 10:28AM EDT | 2024-08-16 | 20.30 | 22.85 | 23.70 | 0.00 | - | 1 | 73 | 33.11% |
TSM240920P00155000 | 2024-03-25 10:47AM EDT | 2024-09-20 | 21.55 | 23.50 | 24.10 | 0.00 | - | 1 | 54 | 30.85% |
TSM241018P00155000 | 2024-03-22 12:09PM EDT | 2024-10-18 | 22.20 | 23.40 | 24.80 | 0.00 | - | 4 | 82 | 30.59% |
TSM241220P00155000 | 2024-03-26 3:44PM EDT | 2024-12-20 | 24.30 | 25.50 | 26.00 | 0.00 | - | 2 | 35 | 29.57% |
TSM250117P00155000 | 2024-03-28 3:18PM EDT | 2025-01-17 | 26.26 | 25.45 | 26.95 | -2.19 | -7.70% | 20 | 179 | 30.21% |
TSM250620P00155000 | 2024-03-27 9:37AM EDT | 2025-06-20 | 28.60 | 26.75 | 29.35 | 0.00 | - | 1 | 6 | 28.66% |
TSM260116P00155000 | 2024-03-08 12:15PM EDT | 2026-01-16 | 28.00 | 30.05 | 34.50 | 0.00 | - | 2 | 4 | 30.84% |