Advertisement
U.S. markets closed

T-Mobile US, Inc. (TMUS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
163.22+1.21 (+0.75%)
At close: 04:00PM EDT
163.17 -0.05 (-0.03%)
After hours: 07:24PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS240405C001350002024-03-18 11:32AM EDT135.0026.9026.8030.350.00-1177.83%
TMUS240405C001500002024-02-23 11:22AM EDT150.0015.609.6512.200.00-1,8001,8000.00%
TMUS240405C001550002024-03-27 10:55AM EDT155.007.186.759.800.00-2248.54%
TMUS240405C001575002024-03-27 9:33AM EDT157.505.005.606.350.00-3326.64%
TMUS240405C001600002024-03-28 3:59PM EDT160.003.503.453.65+0.92+35.66%1098516.02%
TMUS240405C001625002024-03-28 3:52PM EDT162.501.631.491.61+0.68+71.58%2339112.65%
TMUS240405C001650002024-03-28 3:53PM EDT165.000.400.380.43+0.13+48.15%2711,30911.33%
TMUS240405C001675002024-03-28 3:38PM EDT167.500.110.080.120.00-75412.70%
TMUS240405C001700002024-03-28 12:03PM EDT170.000.020.020.09-0.06-75.00%436816.90%
TMUS240405C001750002024-03-18 10:43AM EDT175.000.100.010.540.00-12539.01%
TMUS240405C001800002024-03-06 4:07PM EDT180.000.130.001.270.00-2051.90%
TMUS240405C001850002024-03-07 3:00PM EDT185.000.130.000.190.00--1847.85%
TMUS240405C001900002024-03-22 2:04PM EDT190.000.030.000.100.00-1013850.29%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS240405P001390002024-03-26 11:54AM EDT139.000.020.001.270.00-202077.54%
TMUS240405P001400002024-03-22 12:16PM EDT140.000.060.001.270.00-1206574.85%
TMUS240405P001450002024-03-22 12:17PM EDT145.000.090.001.270.00-4013861.43%
TMUS240405P001470002024-03-22 12:18PM EDT147.000.100.000.100.00-20037.60%
TMUS240405P001500002024-02-28 11:13AM EDT150.000.350.000.120.00-11,80132.52%
TMUS240405P001525002024-03-27 11:49AM EDT152.500.060.010.000.00-1112.50%
TMUS240405P001550002024-03-28 11:56AM EDT155.000.060.020.18-0.12-66.67%37423.88%
TMUS240405P001575002024-03-28 2:42PM EDT157.500.060.050.12-0.13-68.42%10617616.31%
TMUS240405P001600002024-03-28 2:42PM EDT160.000.200.150.21-0.33-62.26%12865212.40%
TMUS240405P001625002024-03-28 3:55PM EDT162.500.650.670.70-0.73-52.90%1707510.60%
TMUS240405P001650002024-03-28 3:24PM EDT165.001.991.922.13-2.06-50.86%4611110.30%
TMUS240405P001700002024-03-28 9:40AM EDT170.006.874.757.45+0.57+9.05%1129.20%
TMUS240405P001750002024-03-28 9:40AM EDT175.0011.879.7513.15+2.23+23.13%1153.15%
TMUS240405P001800002024-03-07 3:46PM EDT180.0015.2015.2018.300.00--068.09%
TMUS240405P001850002024-03-07 3:46PM EDT185.0019.9819.6523.850.00--088.67%