Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSM240405C00195000 | 2024-03-27 10:41AM EDT | 2024-04-05 | 0.18 | 0.00 | 0.02 | 0.00 | - | 1 | 71 | 82.81% |
TSM240412C00195000 | 2024-03-25 9:40AM EDT | 2024-04-12 | 0.06 | 0.00 | 0.31 | 0.00 | - | 5 | 48 | 82.81% |
TSM240419C00195000 | 2024-03-28 2:17PM EDT | 2024-04-19 | 0.11 | 0.08 | 0.12 | +0.01 | +10.00% | 16 | 1,424 | 64.36% |
TSM240426C00195000 | 2024-03-28 1:29PM EDT | 2024-04-26 | 0.17 | 0.14 | 0.18 | -0.11 | -39.29% | 22 | 77 | 59.77% |
TSM240503C00195000 | 2024-03-26 11:22AM EDT | 2024-05-03 | 0.32 | 0.15 | 0.23 | 0.00 | - | 4 | 11 | 54.98% |
TSM240517C00195000 | 2024-03-28 10:46AM EDT | 2024-05-17 | 0.37 | 0.31 | 0.36 | 0.00 | - | 5 | 1,230 | 51.07% |
TSM240621C00195000 | 2024-03-27 10:44AM EDT | 2024-06-21 | 0.71 | 0.57 | 0.66 | 0.00 | - | 205 | 1,980 | 44.31% |
TSM240719C00195000 | 2024-03-28 1:09PM EDT | 2024-07-19 | 1.02 | 0.94 | 1.00 | -0.04 | -3.77% | 3 | 118 | 41.90% |
TSM240816C00195000 | 2024-03-28 10:01AM EDT | 2024-08-16 | 1.46 | 1.28 | 1.38 | 0.00 | - | 10 | 97 | 40.37% |
TSM240920C00195000 | 2024-03-27 10:06AM EDT | 2024-09-20 | 1.88 | 1.81 | 1.87 | 0.00 | - | 133 | 271 | 38.97% |
TSM241018C00195000 | 2024-03-25 9:30AM EDT | 2024-10-18 | 3.30 | 2.40 | 2.47 | 0.00 | - | 1 | 106 | 39.03% |
TSM241115C00195000 | 2024-03-28 3:40PM EDT | 2024-11-15 | 3.00 | 2.91 | 3.10 | -0.85 | -22.08% | 1 | 4 | 39.11% |
TSM241220C00195000 | 2024-03-28 10:55AM EDT | 2024-12-20 | 3.75 | 3.60 | 3.75 | -0.15 | -3.85% | 3 | 1,365 | 38.67% |
TSM250117C00195000 | 2024-03-27 2:59PM EDT | 2025-01-17 | 4.45 | 4.20 | 4.30 | 0.00 | - | 3 | 1,464 | 38.47% |
TSM250620C00195000 | 2024-03-27 3:02PM EDT | 2025-06-20 | 7.80 | 6.50 | 7.80 | 0.00 | - | 1 | 32 | 38.82% |
TSM260116C00195000 | 2024-03-21 3:59PM EDT | 2026-01-16 | 13.95 | 11.45 | 12.70 | 0.00 | - | 6 | 166 | 39.69% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSM240419P00195000 | 2024-03-11 11:04AM EDT | 2024-04-19 | 54.00 | 57.20 | 60.70 | 0.00 | - | 21 | 0 | 108.40% |
TSM240517P00195000 | 2024-03-07 3:58PM EDT | 2024-05-17 | 46.35 | 56.95 | 60.75 | 0.00 | - | - | 0 | 72.44% |
TSM240719P00195000 | 2024-03-07 10:57AM EDT | 2024-07-19 | 50.60 | 57.00 | 60.70 | 0.00 | - | - | 0 | 47.85% |
TSM240920P00195000 | 2024-03-08 12:31PM EDT | 2024-09-20 | 48.65 | 57.05 | 60.70 | 0.00 | - | 1 | 1 | 38.37% |
TSM250117P00195000 | 2024-03-08 11:47AM EDT | 2025-01-17 | 46.71 | 58.50 | 60.60 | 0.00 | - | 18 | 30 | 29.22% |