Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSM220603C00090000 | 2022-05-27 3:25PM EDT | 2022-06-03 | 4.08 | 3.90 | 4.15 | +1.86 | +83.78% | 86 | 342 | 31.69% |
TSM220610C00090000 | 2022-05-27 3:12PM EDT | 2022-06-10 | 4.63 | 4.55 | 4.90 | +1.69 | +57.48% | 21 | 109 | 36.08% |
TSM220617C00090000 | 2022-05-27 3:56PM EDT | 2022-06-17 | 5.07 | 5.05 | 5.20 | +1.68 | +49.56% | 104 | 4,915 | 33.42% |
TSM220624C00090000 | 2022-05-27 3:36PM EDT | 2022-06-24 | 5.28 | 5.30 | 5.45 | +1.54 | +41.18% | 10 | 52 | 31.71% |
TSM220701C00090000 | 2022-05-27 10:23AM EDT | 2022-07-01 | 5.53 | 5.60 | 5.95 | +1.41 | +34.22% | 4 | 33 | 33.22% |
TSM220715C00090000 | 2022-05-27 3:46PM EDT | 2022-07-15 | 6.50 | 6.45 | 6.75 | +1.45 | +28.71% | 45 | 1,849 | 34.44% |
TSM220819C00090000 | 2022-05-27 3:38PM EDT | 2022-08-19 | 8.00 | 7.90 | 8.35 | +1.32 | +19.76% | 20 | 17,682 | 35.79% |
TSM220916C00090000 | 2022-05-27 1:29PM EDT | 2022-09-16 | 8.70 | 8.80 | 9.20 | +1.35 | +18.37% | 38 | 2,429 | 35.30% |
TSM221021C00090000 | 2022-05-27 3:31PM EDT | 2022-10-21 | 9.98 | 9.70 | 10.20 | +1.78 | +21.71% | 8 | 395 | 35.22% |
TSM230120C00090000 | 2022-05-27 2:07PM EDT | 2023-01-20 | 12.00 | 11.95 | 12.45 | +1.45 | +13.74% | 22 | 1,563 | 35.44% |
TSM230616C00090000 | 2022-05-23 12:01PM EDT | 2023-06-16 | 13.80 | 14.60 | 15.25 | 0.00 | - | 5 | 58 | 35.46% |
TSM240119C00090000 | 2022-05-27 12:17PM EDT | 2024-01-19 | 17.75 | 17.65 | 18.65 | +1.81 | +11.36% | 3 | 760 | 35.77% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSM220603P00090000 | 2022-05-27 3:58PM EDT | 2022-06-03 | 0.34 | 0.31 | 0.35 | -0.90 | -72.58% | 245 | 274 | 30.76% |
TSM220610P00090000 | 2022-05-27 3:45PM EDT | 2022-06-10 | 0.92 | 0.86 | 0.92 | -1.08 | -54.00% | 35 | 123 | 32.57% |
TSM220617P00090000 | 2022-05-27 3:54PM EDT | 2022-06-17 | 1.53 | 1.50 | 1.55 | -1.21 | -44.16% | 400 | 11,208 | 34.99% |
TSM220624P00090000 | 2022-05-27 12:52PM EDT | 2022-06-24 | 2.11 | 1.81 | 1.92 | -1.15 | -35.28% | 10 | 57 | 34.35% |
TSM220701P00090000 | 2022-05-27 2:47PM EDT | 2022-07-01 | 2.36 | 2.15 | 2.35 | -1.19 | -33.52% | 10 | 51 | 34.84% |
TSM220715P00090000 | 2022-05-27 3:58PM EDT | 2022-07-15 | 3.13 | 3.05 | 3.20 | -1.27 | -28.86% | 116 | 7,972 | 36.18% |
TSM220819P00090000 | 2022-05-27 2:23PM EDT | 2022-08-19 | 4.50 | 4.35 | 4.55 | -1.30 | -22.41% | 10 | 4,519 | 35.62% |
TSM220916P00090000 | 2022-05-27 3:52PM EDT | 2022-09-16 | 5.45 | 5.25 | 5.40 | -1.15 | -17.42% | 196 | 6,046 | 35.17% |
TSM221021P00090000 | 2022-05-27 3:59PM EDT | 2022-10-21 | 6.40 | 6.00 | 6.45 | -1.15 | -15.23% | 14 | 5,881 | 35.33% |
TSM230120P00090000 | 2022-05-27 3:52PM EDT | 2023-01-20 | 8.40 | 8.10 | 8.35 | -1.00 | -10.64% | 183 | 15,217 | 34.33% |
TSM230616P00090000 | 2022-05-23 11:43AM EDT | 2023-06-16 | 11.25 | 10.15 | 10.75 | 0.00 | - | 312 | 1,781 | 33.50% |
TSM240119P00090000 | 2022-05-27 3:51PM EDT | 2024-01-19 | 12.58 | 12.30 | 12.95 | -1.92 | -13.24% | 18 | 1,047 | 31.59% |