Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSM240328C00135000 | 2024-03-28 2:00PM EDT | 2024-03-28 | 0.94 | 0.99 | 1.17 | -1.10 | -53.92% | 482 | 740 | 20.31% |
TSM240405C00135000 | 2024-03-28 1:27PM EDT | 2024-04-05 | 2.81 | 2.67 | 2.70 | -0.71 | -20.17% | 449 | 1,553 | 25.83% |
TSM240412C00135000 | 2024-03-28 2:22PM EDT | 2024-04-12 | 4.10 | 3.95 | 4.05 | -0.50 | -10.87% | 72 | 188 | 31.42% |
TSM240419C00135000 | 2024-03-28 2:16PM EDT | 2024-04-19 | 6.12 | 6.05 | 6.10 | -0.54 | -8.11% | 152 | 7,528 | 41.38% |
TSM240426C00135000 | 2024-03-28 12:22PM EDT | 2024-04-26 | 7.05 | 6.85 | 6.95 | -0.36 | -4.86% | 19 | 67 | 41.74% |
TSM240503C00135000 | 2024-03-28 1:34PM EDT | 2024-05-03 | 7.57 | 7.45 | 7.60 | -0.28 | -3.57% | 8 | 51 | 41.37% |
TSM240517C00135000 | 2024-03-28 2:01PM EDT | 2024-05-17 | 8.70 | 8.65 | 8.80 | -0.65 | -6.95% | 90 | 6,285 | 41.20% |
TSM240621C00135000 | 2024-03-28 1:59PM EDT | 2024-06-21 | 10.85 | 10.80 | 10.95 | -0.45 | -3.98% | 142 | 2,990 | 39.96% |
TSM240719C00135000 | 2024-03-28 1:11PM EDT | 2024-07-19 | 12.60 | 12.40 | 12.55 | 0.00 | - | 23 | 899 | 40.03% |
TSM240816C00135000 | 2024-03-28 9:30AM EDT | 2024-08-16 | 13.94 | 13.70 | 13.90 | -0.34 | -2.38% | 2 | 377 | 39.91% |
TSM240920C00135000 | 2024-03-28 10:09AM EDT | 2024-09-20 | 15.10 | 14.95 | 15.20 | -0.20 | -1.31% | 26 | 1,523 | 39.22% |
TSM241018C00135000 | 2024-03-27 1:39PM EDT | 2024-10-18 | 16.70 | 16.20 | 16.40 | 0.00 | - | 6 | 224 | 39.44% |
TSM241115C00135000 | 2024-03-27 10:40AM EDT | 2024-11-15 | 17.93 | 17.45 | 17.65 | 0.00 | - | 1 | 2 | 39.92% |
TSM241220C00135000 | 2024-03-28 9:55AM EDT | 2024-12-20 | 18.96 | 18.60 | 18.80 | -0.04 | -0.21% | 1 | 354 | 39.74% |
TSM250117C00135000 | 2024-03-28 1:59PM EDT | 2025-01-17 | 19.70 | 19.60 | 19.90 | -0.60 | -2.96% | 3 | 1,088 | 40.11% |
TSM250620C00135000 | 2024-03-27 9:38AM EDT | 2025-06-20 | 25.30 | 24.60 | 25.00 | 0.00 | - | 3 | 160 | 41.21% |
TSM260116C00135000 | 2024-03-28 12:38PM EDT | 2026-01-16 | 30.45 | 29.85 | 30.55 | -0.05 | -0.16% | 30 | 716 | 41.91% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSM240328P00135000 | 2024-03-28 2:24PM EDT | 2024-03-28 | 0.02 | 0.01 | 0.02 | -0.29 | -96.67% | 998 | 4,223 | 8.99% |
TSM240405P00135000 | 2024-03-28 2:24PM EDT | 2024-04-05 | 1.50 | 1.47 | 1.50 | -0.12 | -7.41% | 1,788 | 1,044 | 22.83% |
TSM240412P00135000 | 2024-03-28 2:16PM EDT | 2024-04-12 | 2.64 | 2.68 | 2.71 | +0.05 | +1.93% | 23 | 647 | 27.95% |
TSM240419P00135000 | 2024-03-28 1:49PM EDT | 2024-04-19 | 4.40 | 4.50 | 4.55 | 0.00 | - | 46 | 4,496 | 36.95% |
TSM240426P00135000 | 2024-03-28 2:19PM EDT | 2024-04-26 | 5.20 | 5.20 | 5.30 | 0.00 | - | 42 | 548 | 37.21% |
TSM240503P00135000 | 2024-03-28 1:33PM EDT | 2024-05-03 | 5.75 | 5.65 | 5.80 | +0.05 | +0.88% | 4 | 25 | 36.43% |
TSM240517P00135000 | 2024-03-28 2:01PM EDT | 2024-05-17 | 6.70 | 6.60 | 6.65 | +0.25 | +3.88% | 34 | 2,396 | 35.25% |
TSM240621P00135000 | 2024-03-28 1:10PM EDT | 2024-06-21 | 8.35 | 8.35 | 8.45 | +0.15 | +1.83% | 27 | 4,820 | 34.03% |
TSM240719P00135000 | 2024-03-28 2:08PM EDT | 2024-07-19 | 9.50 | 9.45 | 9.60 | +0.05 | +0.53% | 304 | 912 | 33.39% |
TSM240816P00135000 | 2024-03-28 10:07AM EDT | 2024-08-16 | 10.40 | 10.30 | 10.40 | +0.20 | +1.96% | 42 | 493 | 32.30% |
TSM240920P00135000 | 2024-03-28 10:21AM EDT | 2024-09-20 | 11.40 | 11.20 | 11.35 | +0.25 | +2.24% | 3 | 2,348 | 31.48% |
TSM241018P00135000 | 2024-03-27 9:53AM EDT | 2024-10-18 | 12.01 | 12.05 | 12.15 | -0.24 | -1.96% | 20 | 736 | 31.24% |
TSM241115P00135000 | 2024-03-27 10:02AM EDT | 2024-11-15 | 13.35 | 12.75 | 12.90 | 0.00 | - | 3 | 6 | 31.05% |
TSM241220P00135000 | 2024-03-27 10:40AM EDT | 2024-12-20 | 13.70 | 13.55 | 13.65 | 0.00 | - | 1 | 907 | 30.59% |
TSM250117P00135000 | 2024-03-28 1:29PM EDT | 2025-01-17 | 14.30 | 14.20 | 14.30 | -0.50 | -3.38% | 70 | 977 | 30.45% |
TSM250620P00135000 | 2024-03-15 12:45PM EDT | 2025-06-20 | 18.75 | 17.30 | 17.60 | 0.00 | - | 5 | 134 | 30.27% |
TSM260116P00135000 | 2024-03-27 10:32AM EDT | 2026-01-16 | 20.80 | 20.75 | 21.40 | -0.40 | -1.89% | 3 | 149 | 30.32% |