Dow Down0.17% Nasdaq Down0.28%

T-Mobile US, Inc. (TMUS)

-NYSE
28.87 Down 0.11(0.38%) Sep 30, 4:04PM EDT
|After Hours : 28.95 Up 0.08 (0.28%) Sep 30, 5:29PM EDT
OptionsGet Options for:
View By Expiration: Oct 14 | Nov 14 | Jan 15 | Feb 15 | May 15 | Jan 16
Call OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
8.00TMUS1150117C000080008.57 0.008.1511.65010
10.00TMUS1150117C000100009.50 0.006.2510.9002
10.00TMUS150117C0001000012.10 0.0017.6519.7005
12.00TMUS1150117C000120007.00 0.004.356.900111
15.00TMUS1150117C000150005.19 0.001.605.85347
15.00TMUS150117C0001500015.94 0.0013.1514.40125
17.00TMUS1150117C000170002.40 0.000.194.45028
17.00TMUS150117C0001700012.00 0.0011.1512.75318
20.00TMUS1150117C000200001.68 0.000.172.141111
20.00TMUS150117C000200009.00 0.007.109.805148
22.00TMUS1150117C000220003.05 0.00N/A0.312050
22.00TMUS150117C000220007.35 0.006.307.651450
24.00TMUS150117C000240006.61 0.004.805.7022
25.00TMUS1150117C000250000.05 0.00N/A4.851040
25.00TMUS150117C000250004.50 0.004.404.85501,239
26.00TMUS150117C000260003.90 0.003.504.1010116
27.00TMUS150117C000270003.00 0.002.853.303363
28.00TMUS150117C000280002.60 0.002.302.78105,193
29.00TMUS150117C000290002.20Up 0.201.932.491145
30.00TMUS150117C000300001.60Down 0.201.401.80904,156
31.00TMUS150117C000310001.55 0.001.151.43158,444
32.00TMUS150117C000320000.97 0.000.811.30115,695
33.00TMUS150117C000330000.68 0.000.590.9622504
34.00TMUS150117C000340000.52Up 0.270.360.601106
35.00TMUS150117C000350000.40Up 0.080.260.452656,257
36.00TMUS150117C000360000.23 0.000.200.45223,564
37.00TMUS150117C000370000.40 0.000.050.3813279
38.00TMUS150117C000380000.10 0.000.020.265352
39.00TMUS150117C000390000.24 0.00N/A0.257477
40.00TMUS150117C000400000.10 0.00N/A0.25202,786
41.00TMUS150117C000410000.58 0.00N/A0.2510270
42.00TMUS150117C000420000.43 0.00N/A0.251094
43.00TMUS150117C000430000.25 0.00N/A0.251040
44.00TMUS150117C000440000.35 0.00N/A0.2510100
45.00TMUS150117C000450000.06 0.00N/A0.055113
46.00TMUS150117C000460000.41 0.00N/A0.251040
47.00TMUS150117C000470000.43 0.00N/A0.251030
49.00TMUS150117C000490000.25 0.00N/A0.251010
50.00TMUS150117C000500000.47 0.00N/A0.25227
Put OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
8.00TMUS1150117P000080000.20 0.00N/A0.25074
10.00TMUS150117P000100000.02 0.00N/A0.2536
13.00TMUS150117P000130000.02 0.00N/A0.25515
15.00TMUS1150117P000150001.36 0.00N/A1.04046
15.00TMUS150117P000150000.05 0.00N/A0.25526
16.00TMUS150117P000160000.06 0.00N/A0.2555
17.00TMUS1150117P000170001.65 0.000.161.02025
17.00TMUS150117P000170000.16 0.000.050.25378
19.00TMUS150117P000190000.12 0.00N/A0.2522
20.00TMUS1150117P000200001.60 0.00N/A4.751020
20.00TMUS150117P000200000.15 0.00N/A0.255464
21.00TMUS150117P000210000.15 0.000.040.292757
22.00TMUS150117P000220000.16 0.000.140.45421,575
24.00TMUS150117P000240000.35 0.000.380.622098
25.00TMUS150117P000250000.69Up 0.190.550.8252,805
26.00TMUS150117P000260001.06 0.000.591.2020461
27.00TMUS150117P000270001.25Up 0.121.051.366415,579
28.00TMUS150117P000280001.85 0.001.501.952439
29.00TMUS150117P000290002.02 0.001.952.4561989
30.00TMUS150117P000300002.79 0.002.502.9054,048
31.00TMUS150117P000310003.64 0.003.103.65205,054
32.00TMUS150117P000320003.20 0.003.754.352001,119
33.00TMUS150117P000330003.75 0.004.505.0571275
34.00TMUS150117P000340004.15 0.005.305.9025606
35.00TMUS150117P000350006.14 0.006.106.70120797
36.00TMUS150117P000360004.90 0.006.457.901186
37.00TMUS150117P000370004.65 0.007.358.852260
38.00TMUS150117P000380005.15 0.006.9511.2066
40.00TMUS150117P000400008.30 0.0010.4511.509260
41.00TMUS150117P000410009.85 0.0011.3012.9011
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.