Dow Down0.23% Nasdaq Down0.88%

T-Mobile US, Inc. (TMUS)

-NYSE
29.34 Down 0.73(2.43%) 10:25AM EDT - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Nov 14 | Jan 15 | Feb 15 | Jan 16
Call OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
8.00TMUS1150117C000080008.57 0.008.6511.30010
10.00TMUS1150117C000100009.50 0.006.6511.3002
10.00TMUS150117C0001000012.10 0.0018.7521.0005
12.00TMUS1150117C000120007.00 0.004.657.250111
15.00TMUS1150117C000150005.19 0.001.826.40347
15.00TMUS150117C0001500015.94 0.0013.7515.70125
17.00TMUS1150117C000170002.40 0.000.434.45028
17.00TMUS150117C0001700012.85 0.0010.8014.75118
20.00TMUS1150117C000200001.68 0.000.190.891111
20.00TMUS150117C0002000010.20 0.007.7512.152126
22.00TMUS1150117C000220003.05 0.00N/A0.342050
22.00TMUS150117C000220007.35 0.005.758.551450
24.00TMUS150117C000240006.61 0.005.506.9022
25.00TMUS1150117C000250000.05 0.00N/A4.851040
25.00TMUS150117C000250005.50Down 0.354.905.80201,047
26.00TMUS150117C000260005.60 0.003.755.201106
27.00TMUS150117C000270004.30 0.003.354.1042338
28.00TMUS150117C000280003.45 0.002.753.8022122
29.00TMUS150117C000290002.57Down 0.552.003.001134
30.00TMUS150117C000300002.10Down 0.201.482.35374,046
31.00TMUS150117C000310001.74Down 0.171.302.0548,445
32.00TMUS150117C000320001.76 0.000.651.6575618
33.00TMUS150117C000330001.20 0.000.771.4640497
34.00TMUS150117C000340000.85 0.000.400.86192
35.00TMUS150117C000350000.65 0.000.160.85106,073
36.00TMUS150117C000360000.60 0.000.200.6523,563
37.00TMUS150117C000370000.40 0.000.100.4513279
38.00TMUS150117C000380000.30 0.000.030.3011347
39.00TMUS150117C000390000.24 0.00N/A0.257477
40.00TMUS150117C000400000.15 0.000.100.2582,766
41.00TMUS150117C000410000.58 0.00N/A0.2510270
42.00TMUS150117C000420000.43 0.00N/A0.251094
43.00TMUS150117C000430000.25 0.00N/A0.261040
44.00TMUS150117C000440000.35 0.00N/A0.2510100
45.00TMUS150117C000450000.06 0.00N/A0.095113
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/A0.30227
Put OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
8.00TMUS1150117P000080000.20 0.00N/A0.25074
10.00TMUS150117P000100000.02 0.00N/A0.2936
13.00TMUS150117P000130000.02 0.00N/A0.30515
15.00TMUS1150117P000150001.36 0.00N/A0.25046
15.00TMUS150117P000150000.05 0.00N/A0.29526
16.00TMUS150117P000160000.06 0.00N/A0.3055
17.00TMUS1150117P000170001.65 0.000.091.75025
17.00TMUS150117P000170000.16 0.00N/A0.30378
19.00TMUS150117P000190000.12 0.00N/A0.3022
20.00TMUS1150117P000200001.60 0.000.094.301020
20.00TMUS150117P000200000.15 0.00N/A0.2619464
21.00TMUS150117P000210000.12 0.000.010.26230
22.00TMUS150117P000220000.16 0.00N/A0.33421,575
24.00TMUS150117P000240000.35 0.000.200.552098
25.00TMUS150117P000250000.59 0.000.050.71402,805
26.00TMUS150117P000260001.06 0.000.300.9820461
27.00TMUS150117P000270000.95 0.000.751.2015810,520
28.00TMUS150117P000280001.22 0.001.121.7020437
29.00TMUS150117P000290001.35 0.001.052.1540942
30.00TMUS150117P000300002.06 0.001.802.57104,039
31.00TMUS150117P000310003.64 0.002.453.25205,054
32.00TMUS150117P000320003.20 0.003.053.952001,119
33.00TMUS150117P000330003.75 0.003.604.5571275
34.00TMUS150117P000340004.15 0.004.555.4525606
35.00TMUS150117P000350004.85 0.005.206.151677
36.00TMUS150117P000360004.90 0.006.107.001186
37.00TMUS150117P000370004.65 0.005.309.402260
38.00TMUS150117P000380005.15 0.007.208.9066
40.00TMUS150117P000400008.30 0.007.9511.859260
41.00TMUS150117P000410009.85 0.009.0013.4511
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.