Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSM240419C00140000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.06 | 0.05 | 0.06 | -4.09 | -98.55% | 13,894 | 13,775 | 58.98% |
TSM240426C00140000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.64 | 0.63 | 0.68 | -4.48 | -87.50% | 6,374 | 2,570 | 39.11% |
TSM240503C00140000 | 2024-04-18 3:58PM EDT | 2024-05-03 | 1.35 | 1.29 | 1.37 | -4.65 | -77.50% | 523 | 447 | 37.57% |
TSM240510C00140000 | 2024-04-18 3:59PM EDT | 2024-05-10 | 1.95 | 1.87 | 1.97 | -4.45 | -69.53% | 239 | 127 | 36.72% |
TSM240517C00140000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 2.44 | 2.37 | 2.43 | -4.91 | -66.80% | 6,172 | 21,399 | 35.58% |
TSM240524C00140000 | 2024-04-18 3:52PM EDT | 2024-05-24 | 3.40 | 3.10 | 3.25 | -4.65 | -57.76% | 214 | 113 | 37.46% |
TSM240531C00140000 | 2024-04-18 3:59PM EDT | 2024-05-31 | 3.55 | 2.90 | 3.75 | -4.65 | -56.71% | 66 | 352 | 37.27% |
TSM240621C00140000 | 2024-04-18 3:58PM EDT | 2024-06-21 | 4.70 | 4.65 | 4.75 | -5.20 | -52.53% | 2,623 | 75,642 | 35.35% |
TSM240719C00140000 | 2024-04-18 3:47PM EDT | 2024-07-19 | 6.56 | 6.40 | 6.50 | -4.91 | -42.81% | 1,695 | 2,103 | 36.32% |
TSM240816C00140000 | 2024-04-18 3:36PM EDT | 2024-08-16 | 7.85 | 7.75 | 7.90 | -4.71 | -37.50% | 257 | 1,468 | 36.51% |
TSM240920C00140000 | 2024-04-18 3:02PM EDT | 2024-09-20 | 9.54 | 9.25 | 9.45 | -4.74 | -33.19% | 115 | 2,389 | 36.68% |
TSM241018C00140000 | 2024-04-18 11:12AM EDT | 2024-10-18 | 11.61 | 10.55 | 10.80 | -4.04 | -25.81% | 18 | 332 | 37.39% |
TSM241115C00140000 | 2024-04-18 11:40AM EDT | 2024-11-15 | 12.22 | 11.75 | 11.95 | -4.33 | -26.16% | 34 | 88 | 37.69% |
TSM241220C00140000 | 2024-04-18 3:18PM EDT | 2024-12-20 | 13.00 | 12.85 | 13.20 | -4.95 | -27.58% | 121 | 2,211 | 37.79% |
TSM250117C00140000 | 2024-04-18 3:41PM EDT | 2025-01-17 | 14.20 | 14.10 | 14.25 | -4.90 | -25.65% | 717 | 3,738 | 38.10% |
TSM250620C00140000 | 2024-04-18 3:29PM EDT | 2025-06-20 | 19.00 | 18.95 | 20.85 | -5.40 | -22.13% | 40 | 1,237 | 42.06% |
TSM260116C00140000 | 2024-04-18 3:50PM EDT | 2026-01-16 | 24.75 | 24.10 | 25.25 | -5.40 | -17.91% | 163 | 2,777 | 40.81% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSM240419P00140000 | 2024-04-18 3:51PM EDT | 2024-04-19 | 7.70 | 6.80 | 8.70 | +2.70 | +54.00% | 1,091 | 10,132 | 50.39% |
TSM240426P00140000 | 2024-04-18 3:53PM EDT | 2024-04-26 | 8.25 | 8.05 | 8.60 | +2.55 | +44.74% | 231 | 499 | 42.77% |
TSM240503P00140000 | 2024-04-18 3:22PM EDT | 2024-05-03 | 8.97 | 8.60 | 9.45 | +2.47 | +38.00% | 101 | 329 | 41.68% |
TSM240510P00140000 | 2024-04-18 11:09AM EDT | 2024-05-10 | 8.05 | 9.10 | 9.55 | +1.14 | +16.50% | 31 | 251 | 35.35% |
TSM240517P00140000 | 2024-04-18 3:56PM EDT | 2024-05-17 | 9.85 | 9.50 | 9.75 | +2.35 | +31.33% | 442 | 4,315 | 32.40% |
TSM240524P00140000 | 2024-04-18 2:31PM EDT | 2024-05-24 | 10.30 | 10.00 | 10.60 | +2.00 | +24.10% | 8 | 33 | 34.94% |
TSM240531P00140000 | 2024-04-18 11:42AM EDT | 2024-05-31 | 9.91 | 10.25 | 10.85 | +1.51 | +17.98% | 33 | 102 | 33.50% |
TSM240621P00140000 | 2024-04-18 2:35PM EDT | 2024-06-21 | 11.36 | 11.35 | 12.10 | +1.97 | +20.98% | 262 | 6,473 | 33.55% |
TSM240719P00140000 | 2024-04-18 3:16PM EDT | 2024-07-19 | 12.92 | 12.75 | 12.90 | +1.81 | +16.29% | 205 | 1,653 | 31.15% |
TSM240816P00140000 | 2024-04-18 3:46PM EDT | 2024-08-16 | 13.55 | 13.65 | 13.80 | +2.15 | +18.86% | 290 | 732 | 30.36% |
TSM240920P00140000 | 2024-04-18 10:27AM EDT | 2024-09-20 | 14.50 | 14.60 | 14.85 | +2.30 | +18.85% | 35 | 794 | 29.84% |
TSM241018P00140000 | 2024-04-18 10:26AM EDT | 2024-10-18 | 15.55 | 15.50 | 15.80 | +2.18 | +16.31% | 4 | 606 | 30.05% |
TSM241115P00140000 | 2024-04-18 9:30AM EDT | 2024-11-15 | 16.94 | 16.20 | 16.50 | +2.99 | +21.43% | 1 | 802 | 29.75% |
TSM241220P00140000 | 2024-04-18 11:39AM EDT | 2024-12-20 | 16.62 | 16.95 | 17.25 | +1.72 | +11.54% | 144 | 305 | 29.30% |
TSM250117P00140000 | 2024-04-18 12:40PM EDT | 2025-01-17 | 17.19 | 17.60 | 17.95 | +1.20 | +7.50% | 9 | 4,650 | 29.30% |
TSM250620P00140000 | 2024-04-18 3:20PM EDT | 2025-06-20 | 20.75 | 20.35 | 20.80 | +2.25 | +12.16% | 63 | 2,229 | 28.45% |
TSM260116P00140000 | 2024-04-17 3:59PM EDT | 2026-01-16 | 22.25 | 23.40 | 24.40 | 0.00 | - | 83 | 302 | 28.47% |