NasdaqGS - Nasdaq Real Time Price • USD
T-Mobile US, Inc. (TMUS)
As of 12:39 PM EDT. Market Open.
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 | 21.50 | 24.80 | 0.00 | 0.00% | - | 1 | 128.86% |
TMUS240426C00145000 | 4/19/2024 7:45 PM | 145 | 17.23 | 16.45 | 19.90 | 0.00 | 0.00% | 1 | 2 | 110.16% |
TMUS240426C00150000 | 4/16/2024 6:10 PM | 150 | 10.55 | 11.50 | 14.45 | 0.00 | 0.00% | 2 | 11 | 76.86% |
TMUS240426C00155000 | 4/22/2024 4:46 PM | 155 | 8.00 | 8.50 | 9.10 | 0.00 | 0.00% | 1 | 40 | 47.31% |
TMUS240426C00157500 | 4/22/2024 6:36 PM | 157.5 | 6.18 | 6.40 | 6.70 | 0.00 | 0.00% | 2 | 8 | 39.65% |
TMUS240426C00160000 | 4/23/2024 3:27 PM | 160 | 4.51 | 4.40 | 4.60 | 0.19 | 4.40% | 5 | 824 | 35.99% |
TMUS240426C00162500 | 4/23/2024 3:50 PM | 162.5 | 2.76 | 2.80 | 2.86 | 0.13 | 4.94% | 19 | 720 | 33.81% |
TMUS240426C00165000 | 4/23/2024 4:22 PM | 165 | 1.56 | 1.47 | 1.61 | 0.07 | 4.70% | 3,741 | 1,362 | 33.03% |
TMUS240426C00167500 | 4/23/2024 3:56 PM | 167.5 | 0.71 | 0.72 | 0.78 | -0.12 | -14.46% | 9 | 117 | 32.13% |
TMUS240426C00170000 | 4/23/2024 2:54 PM | 170 | 0.36 | 0.33 | 0.40 | -0.09 | -20.00% | 12 | 154 | 33.55% |
TMUS240426C00172500 | 4/23/2024 3:11 PM | 172.5 | 0.17 | 0.15 | 0.20 | -0.07 | -29.17% | 3 | 197 | 35.06% |
TMUS240426C00175000 | 4/22/2024 2:52 PM | 175 | 0.18 | 0.08 | 0.16 | 0.00 | 0.00% | 3 | 71 | 40.14% |
TMUS240426C00177500 | 4/23/2024 2:02 PM | 177.5 | 0.13 | 0.05 | 0.55 | -0.02 | -13.33% | 2 | 2 | 53.32% |
TMUS240426C00180000 | 4/15/2024 2:12 PM | 180 | 0.10 | 0.04 | 0.70 | 0.00 | 0.00% | 1 | 6 | 63.09% |
TMUS240426C00190000 | 4/23/2024 3:23 PM | 190 | 0.01 | 0.01 | 0.34 | -0.08 | -88.89% | 11 | 38 | 77.15% |
TMUS240426C00192500 | 4/18/2024 3:30 PM | 192.5 | 0.09 | 0.00 | 1.10 | 0.00 | 0.00% | - | 100 | 103.22% |
TMUS240426C00195000 | 4/19/2024 6:07 PM | 195 | 0.05 | 0.00 | 1.15 | 0.00 | 0.00% | 52 | 112 | 110.45% |
TMUS240426C00200000 | 4/22/2024 3:12 PM | 200 | 0.04 | 0.00 | 1.15 | 0.00 | 0.00% | 69 | 74 | 122.36% |
TMUS240426C00210000 | 4/16/2024 5:19 PM | 210 | 0.01 | 0.00 | 0.95 | 0.00 | 0.00% | - | 4 | 139.26% |
TMUS240426C00215000 | 4/16/2024 5:19 PM | 215 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | - | 5 | 143.16% |
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 | 1.15 | 0.00 | 0.00% | - | 12 | 268.36% |
TMUS240426P00105000 | 4/16/2024 5:17 PM | 105 | 0.01 | 0.00 | 1.15 | 0.00 | 0.00% | - | 2 | 245.31% |
TMUS240426P00110000 | 4/16/2024 5:17 PM | 110 | 0.01 | 0.00 | 1.15 | 0.00 | 0.00% | - | 2 | 223.24% |
TMUS240426P00115000 | 4/16/2024 5:22 PM | 115 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 32 | 186.33% |
TMUS240426P00120000 | 4/22/2024 3:48 PM | 120 | 0.04 | 0.00 | 1.20 | 0.00 | 0.00% | 144 | 146 | 183.11% |
TMUS240426P00125000 | 4/16/2024 5:16 PM | 125 | 0.01 | 0.00 | 1.07 | 0.00 | 0.00% | - | 2 | 159.18% |
TMUS240426P00130000 | 4/23/2024 1:43 PM | 130 | 0.08 | 0.00 | 0.33 | 0.02 | 33.33% | 96 | 506 | 112.31% |
TMUS240426P00142000 | 4/18/2024 1:40 PM | 142 | 0.18 | 0.00 | 0.15 | 0.00 | 0.00% | - | 150 | 65.43% |
TMUS240426P00143000 | 4/22/2024 4:29 PM | 143 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 11 | 62.70% |
TMUS240426P00144000 | 4/19/2024 3:27 PM | 144 | 0.16 | 0.00 | 1.20 | 0.00 | 0.00% | 1 | 1 | 90.38% |
TMUS240426P00145000 | 4/22/2024 2:36 PM | 145 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 25 | 25 | 59.77% |
TMUS240426P00150000 | 4/23/2024 4:15 PM | 150 | 0.12 | 0.10 | 0.14 | -0.09 | -42.86% | 1 | 447 | 48.24% |
TMUS240426P00152500 | 4/23/2024 3:44 PM | 152.5 | 0.17 | 0.13 | 0.18 | -0.15 | -46.87% | 16 | 73 | 42.77% |
TMUS240426P00155000 | 4/23/2024 4:15 PM | 155 | 0.26 | 0.22 | 0.27 | -0.27 | -50.94% | 15 | 436 | 38.38% |
TMUS240426P00157500 | 4/23/2024 4:24 PM | 157.5 | 0.46 | 0.42 | 0.50 | -0.38 | -38.38% | 105 | 226 | 35.89% |
TMUS240426P00160000 | 4/23/2024 3:59 PM | 160 | 0.91 | 0.84 | 0.96 | -0.64 | -41.29% | 824 | 2,961 | 34.23% |
TMUS240426P00162500 | 4/23/2024 4:19 PM | 162.5 | 1.71 | 1.70 | 1.74 | -0.74 | -30.20% | 486 | 219 | 32.62% |
TMUS240426P00165000 | 4/23/2024 3:34 PM | 165 | 2.98 | 2.86 | 3.05 | -0.87 | -22.60% | 10 | 71 | 32.72% |
TMUS240426P00167500 | 4/19/2024 7:38 PM | 167.5 | 6.10 | 4.60 | 4.75 | 0.00 | 0.00% | 5 | 4 | 32.32% |
Related Tickers
CMCSA Comcast Corporation
40.74
+0.41%
T AT&T Inc.
16.52
+1.26%
CHTR Charter Communications, Inc.
270.92
+2.20%
VZ Verizon Communications Inc.
39.91
+3.39%
LUMN Lumen Technologies, Inc.
1.4040
+3.24%
IRDM Iridium Communications Inc.
28.48
+1.32%
VOD Vodafone Group Public Limited Company
8.72
+1.16%
BCE BCE Inc.
33.42
+1.58%
ORAN Orange S.A.
11.68
-0.85%
AMX América Móvil, S.A.B. de C.V.
18.55
+0.46%