NasdaqGS - Nasdaq Real Time Price • USD
T-Mobile US, Inc. (TMUS)
As of 2:33 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 | 22.95 | 25.80 | 0.00 | 0.00% | - | 1 | 207.23% |
| TMUS240426C00145000 | 4/19/2024 7:45 PM | 145 | 17.23 | 18.35 | 20.45 | 0.00 | 0.00% | 1 | 2 | 172.46% |
| TMUS240426C00150000 | 4/25/2024 7:42 PM | 150 | 14.60 | 13.30 | 14.40 | 0.00 | 0.00% | 2 | 13 | 70.31% |
| TMUS240426C00155000 | 4/26/2024 4:06 PM | 155 | 7.66 | 8.65 | 9.25 | -1.62 | -17.46% | 23 | 42 | 64.65% |
| TMUS240426C00157500 | 4/26/2024 4:06 PM | 157.5 | 5.15 | 5.75 | 6.50 | -2.01 | -28.07% | 4 | 9 | 53.71% |
| TMUS240426C00160000 | 4/26/2024 6:11 PM | 160 | 3.85 | 2.91 | 4.30 | -0.91 | -19.12% | 40 | 723 | 51.90% |
| TMUS240426C00162500 | 4/26/2024 6:05 PM | 162.5 | 1.27 | 1.26 | 1.52 | -1.35 | -51.53% | 476 | 1,229 | 18.90% |
| TMUS240426C00165000 | 4/26/2024 5:36 PM | 165 | 0.05 | 0.04 | 0.07 | -1.69 | -97.13% | 469 | 4,315 | 12.11% |
| TMUS240426C00167500 | 4/26/2024 6:05 PM | 167.5 | 0.02 | 0.00 | 0.04 | -0.89 | -97.80% | 200 | 443 | 25.00% |
| TMUS240426C00170000 | 4/26/2024 5:08 PM | 170 | 0.01 | 0.00 | 0.01 | -0.47 | -97.92% | 145 | 348 | 30.47% |
| TMUS240426C00172500 | 4/26/2024 5:04 PM | 172.5 | 0.01 | 0.01 | 0.02 | -0.15 | -93.75% | 84 | 403 | 44.92% |
| TMUS240426C00175000 | 4/26/2024 4:10 PM | 175 | 0.02 | 0.00 | 0.10 | -0.07 | -77.78% | 3 | 98 | 63.67% |
| TMUS240426C00177500 | 4/25/2024 7:48 PM | 177.5 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1 | 59 | 56.25% |
| TMUS240426C00180000 | 4/25/2024 7:29 PM | 180 | 0.05 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 9 | 118.56% |
| TMUS240426C00190000 | 4/25/2024 2:32 PM | 190 | 0.03 | 0.00 | 0.22 | 0.00 | 0.00% | 51 | 158 | 141.41% |
| TMUS240426C00192500 | 4/25/2024 2:15 PM | 192.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 135 | 106.25% |
| TMUS240426C00195000 | 4/25/2024 3:36 PM | 195 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 306 | 535 | 125.00% |
| TMUS240426C00200000 | 4/22/2024 3:12 PM | 200 | 0.04 | 0.00 | 0.58 | 0.00 | 0.00% | 69 | 74 | 212.11% |
| TMUS240426C00210000 | 4/16/2024 5:19 PM | 210 | 0.01 | 0.00 | 0.97 | 0.00 | 0.00% | - | 4 | 277.93% |
| TMUS240426C00215000 | 4/16/2024 5:19 PM | 215 | 0.01 | 0.00 | 1.01 | 0.00 | 0.00% | - | 5 | 300.78% |
| 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 | 1.01 | 0.00 | 0.00% | - | 12 | 525.39% |
| TMUS240426P00105000 | 4/16/2024 5:17 PM | 105 | 0.01 | 0.00 | 1.01 | 0.00 | 0.00% | - | 2 | 480.47% |
| TMUS240426P00110000 | 4/16/2024 5:17 PM | 110 | 0.01 | 0.00 | 1.01 | 0.00 | 0.00% | - | 2 | 437.11% |
| TMUS240426P00115000 | 4/16/2024 5:22 PM | 115 | 0.05 | 0.00 | 1.01 | 0.00 | 0.00% | - | 32 | 395.31% |
| TMUS240426P00120000 | 4/22/2024 3:48 PM | 120 | 0.04 | 0.00 | 1.01 | 0.00 | 0.00% | 144 | 146 | 355.08% |
| TMUS240426P00125000 | 4/24/2024 2:07 PM | 125 | 0.03 | 0.00 | 1.01 | 0.00 | 0.00% | 80 | 80 | 316.02% |
| TMUS240426P00130000 | 4/25/2024 7:38 PM | 130 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 125 | 605 | 165.63% |
| TMUS240426P00142000 | 4/25/2024 4:16 PM | 142 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 10 | 195 | 96.88% |
| TMUS240426P00143000 | 4/22/2024 4:29 PM | 143 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 11 | 119.53% |
| TMUS240426P00144000 | 4/25/2024 7:28 PM | 144 | 0.03 | 0.00 | 0.51 | 0.00 | 0.00% | 20 | 21 | 150.39% |
| TMUS240426P00145000 | 4/25/2024 7:58 PM | 145 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 8 | 30 | 108.59% |
| TMUS240426P00150000 | 4/26/2024 5:37 PM | 150 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 12 | 478 | 62.50% |
| TMUS240426P00152500 | 4/26/2024 4:10 PM | 152.5 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 4 | 263 | 51.56% |
| TMUS240426P00155000 | 4/26/2024 2:11 PM | 155 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 625 | 1,365 | 43.75% |
| TMUS240426P00157500 | 4/26/2024 6:05 PM | 157.5 | 0.02 | 0.00 | 0.01 | -0.39 | -95.12% | 164 | 659 | 32.81% |
| TMUS240426P00160000 | 4/26/2024 5:55 PM | 160 | 0.01 | 0.00 | 0.01 | -0.77 | -98.72% | 551 | 2,681 | 21.09% |
| TMUS240426P00162500 | 4/26/2024 6:05 PM | 162.5 | 0.02 | 0.01 | 0.03 | -1.48 | -98.67% | 552 | 1,318 | 10.74% |
| TMUS240426P00165000 | 4/26/2024 4:17 PM | 165 | 2.12 | 1.10 | 1.28 | -0.66 | -23.74% | 66 | 291 | 14.36% |
| TMUS240426P00167500 | 4/26/2024 5:08 PM | 167.5 | 4.70 | 3.50 | 3.80 | 0.77 | 19.59% | 18 | 15 | 33.01% |
Related Tickers
CMCSA Comcast Corporation
38.44
+1.49%
VZ Verizon Communications Inc.
39.77
+1.40%
T AT&T Inc.
16.82
+1.42%
CHTR Charter Communications, Inc.
254.49
-1.78%
LUMN Lumen Technologies, Inc.
1.2100
0.00%
VOD Vodafone Group Public Limited Company
8.62
+0.06%
IRDM Iridium Communications Inc.
31.58
+6.37%
BCE BCE Inc.
32.66
-0.70%
RCI Rogers Communications Inc.
38.06
+0.05%
RCI-B.TO Rogers Communications Inc.
52.02
+0.04%