NasdaqGS - Delayed Quote USD

T-Mobile US, Inc. (TMUS)

162.36 +0.03 (+0.02%)
At close: April 22 at 4:00 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TMUS240426C00140000 4/9/2024 2:25 PM 140 21.08 0.00 0.00 0.00 0.00% - 0 0.00%
TMUS240426C00145000 4/19/2024 7:45 PM 145 17.23 0.00 0.00 0.00 0.00% 1 0 0.00%
TMUS240426C00150000 4/16/2024 6:10 PM 150 10.55 0.00 0.00 0.00 0.00% 2 0 0.00%
TMUS240426C00155000 4/22/2024 4:46 PM 155 8.00 0.00 0.00 0.00 0.00% 1 0 0.00%
TMUS240426C00157500 4/22/2024 6:36 PM 157.5 6.18 0.00 0.00 0.00 0.00% 2 0 0.00%
TMUS240426C00160000 4/22/2024 5:50 PM 160 4.32 0.00 0.00 0.00 0.00% 21 0 0.00%
TMUS240426C00162500 4/22/2024 7:51 PM 162.5 2.63 0.00 0.00 0.00 0.00% 183 0 0.39%
TMUS240426C00165000 4/22/2024 7:59 PM 165 1.49 0.00 0.00 0.00 0.00% 90 0 3.13%
TMUS240426C00167500 4/22/2024 7:31 PM 167.5 0.83 0.00 0.00 0.00 0.00% 38 0 6.25%
TMUS240426C00170000 4/22/2024 7:46 PM 170 0.45 0.00 0.00 0.00 0.00% 23 0 12.50%
TMUS240426C00172500 4/22/2024 7:27 PM 172.5 0.24 0.00 0.00 0.00 0.00% 14 0 12.50%
TMUS240426C00175000 4/22/2024 2:52 PM 175 0.18 0.00 0.00 0.00 0.00% 3 0 12.50%
TMUS240426C00177500 4/22/2024 2:34 PM 177.5 0.15 0.00 0.00 0.00 0.00% 2 0 25.00%
TMUS240426C00180000 4/15/2024 2:12 PM 180 0.10 0.00 0.00 0.00 0.00% 1 0 25.00%
TMUS240426C00190000 4/22/2024 2:36 PM 190 0.09 0.00 0.00 0.00 0.00% 41 0 25.00%
TMUS240426C00192500 4/18/2024 3:30 PM 192.5 0.09 0.00 0.00 0.00 0.00% - 0 25.00%
TMUS240426C00195000 4/19/2024 6:07 PM 195 0.05 0.00 0.00 0.00 0.00% 52 0 50.00%
TMUS240426C00200000 4/22/2024 3:12 PM 200 0.04 0.00 0.00 0.00 0.00% 69 0 50.00%
TMUS240426C00210000 4/16/2024 5:19 PM 210 0.01 0.00 0.00 0.00 0.00% - 0 50.00%
TMUS240426C00215000 4/16/2024 5:19 PM 215 0.01 0.00 0.00 0.00 0.00% - 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TMUS240426P00100000 4/16/2024 5:18 PM 100 0.01 0.00 0.00 0.00 0.00% - 0 50.00%
TMUS240426P00105000 4/16/2024 5:17 PM 105 0.01 0.00 0.00 0.00 0.00% - 0 50.00%
TMUS240426P00110000 4/16/2024 5:17 PM 110 0.01 0.00 0.00 0.00 0.00% - 0 50.00%
TMUS240426P00115000 4/16/2024 5:22 PM 115 0.05 0.00 0.00 0.00 0.00% - 0 50.00%
TMUS240426P00120000 4/22/2024 3:48 PM 120 0.04 0.00 0.00 0.00 0.00% 144 0 50.00%
TMUS240426P00125000 4/16/2024 5:16 PM 125 0.01 0.00 0.00 0.00 0.00% - 0 50.00%
TMUS240426P00130000 4/22/2024 6:34 PM 130 0.06 0.00 0.00 0.00 0.00% 120 0 50.00%
TMUS240426P00142000 4/18/2024 1:40 PM 142 0.18 0.00 0.00 0.00 0.00% - 0 25.00%
TMUS240426P00143000 4/22/2024 4:29 PM 143 0.15 0.00 0.00 0.00 0.00% 10 0 25.00%
TMUS240426P00144000 4/19/2024 3:27 PM 144 0.16 0.00 0.00 0.00 0.00% 1 0 25.00%
TMUS240426P00145000 4/22/2024 2:36 PM 145 0.15 0.00 0.00 0.00 0.00% 25 0 25.00%
TMUS240426P00150000 4/22/2024 4:42 PM 150 0.21 0.00 0.00 0.00 0.00% 96 0 12.50%
TMUS240426P00152500 4/22/2024 7:38 PM 152.5 0.32 0.00 0.00 0.00 0.00% 34 0 12.50%
TMUS240426P00155000 4/22/2024 7:54 PM 155 0.53 0.00 0.00 0.00 0.00% 35 0 12.50%
TMUS240426P00157500 4/22/2024 6:45 PM 157.5 0.84 0.00 0.00 0.00 0.00% 9 0 6.25%
TMUS240426P00160000 4/22/2024 7:59 PM 160 1.55 0.00 0.00 0.00 0.00% 92 0 3.13%
TMUS240426P00162500 4/22/2024 6:26 PM 162.5 2.45 0.00 0.00 0.00 0.00% 117 0 0.00%
TMUS240426P00165000 4/22/2024 6:35 PM 165 3.85 0.00 0.00 0.00 0.00% 21 0 0.00%
TMUS240426P00167500 4/19/2024 7:38 PM 167.5 6.10 0.00 0.00 0.00 0.00% 5 0 0.00%

Related Tickers

CMCSA Comcast Corporation
40.57
+0.82%
 
T AT&T Inc.
16.31
-1.21%
 
CHTR Charter Communications, Inc.
265.08
-0.05%
 
VZ Verizon Communications Inc.
38.60
-4.67%
 
LUMN Lumen Technologies, Inc.
1.3600
+3.82%
 
IRDM Iridium Communications Inc.
28.11
+2.59%
 
VOD Vodafone Group Public Limited Company
8.62
+3.36%
 
BCE BCE Inc.
32.90
+0.95%
 
ORAN Orange S.A.
11.78
+2.35%
 
AMX América Móvil, S.A.B. de C.V.
18.46
+1.10%