NasdaqGS - Nasdaq Real Time Price USD

T-Mobile US, Inc. (TMUS)

163.58 +1.22 (+0.75%)
As of 1:42 PM EDT. Market Open.

Calls

In The Money

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% - 1 127.73%
TMUS240426C00145000 4/19/2024 7:45 PM 145 17.23 16.60 19.90 0.00 0.00% 1 2 109.23%
TMUS240426C00150000 4/16/2024 6:10 PM 150 10.55 11.50 14.45 0.00 0.00% 2 11 75.93%
TMUS240426C00155000 4/22/2024 4:46 PM 155 8.00 8.50 9.10 0.00 0.00% 1 40 46.39%
TMUS240426C00157500 4/22/2024 6:36 PM 157.5 6.18 6.45 6.75 0.00 0.00% 2 8 39.99%
TMUS240426C00160000 4/23/2024 3:27 PM 160 4.51 4.45 4.65 0.19 4.40% 5 824 36.35%
TMUS240426C00162500 4/23/2024 4:33 PM 162.5 2.78 2.80 2.93 0.15 5.70% 52 720 34.52%
TMUS240426C00165000 4/23/2024 4:48 PM 165 1.58 1.55 1.64 0.09 6.04% 3,747 1,362 33.23%
TMUS240426C00167500 4/23/2024 4:54 PM 167.5 0.80 0.75 0.83 -0.03 -3.61% 27 117 32.86%
TMUS240426C00170000 4/23/2024 4:54 PM 170 0.36 0.33 0.40 -0.09 -20.00% 24 154 33.40%
TMUS240426C00172500 4/23/2024 4:54 PM 172.5 0.17 0.15 0.20 -0.07 -29.17% 5 197 34.86%
TMUS240426C00175000 4/22/2024 2:52 PM 175 0.18 0.08 0.16 0.00 0.00% 3 71 40.04%
TMUS240426C00177500 4/23/2024 2:02 PM 177.5 0.13 0.05 0.55 -0.02 -13.33% 2 2 53.22%
TMUS240426C00180000 4/15/2024 2:12 PM 180 0.10 0.04 0.70 0.00 0.00% 1 6 62.99%
TMUS240426C00190000 4/23/2024 3:23 PM 190 0.01 0.01 0.34 -0.08 -88.89% 11 38 76.95%
TMUS240426C00192500 4/18/2024 3:30 PM 192.5 0.09 0.00 1.10 0.00 0.00% - 100 103.13%
TMUS240426C00195000 4/19/2024 6:07 PM 195 0.05 0.00 1.15 0.00 0.00% 52 112 110.35%
TMUS240426C00200000 4/22/2024 3:12 PM 200 0.04 0.00 0.07 0.00 0.00% 69 74 78.52%
TMUS240426C00210000 4/16/2024 5:19 PM 210 0.01 0.00 0.95 0.00 0.00% - 4 139.16%
TMUS240426C00215000 4/16/2024 5:19 PM 215 0.01 0.00 0.75 0.00 0.00% - 5 142.97%

Puts

In The Money

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% - 2 245.51%
TMUS240426P00110000 4/16/2024 5:17 PM 110 0.01 0.00 1.15 0.00 0.00% - 2 223.44%
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 0.05 0.00 0.00% 144 146 114.06%
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% 96 506 112.50%
TMUS240426P00142000 4/18/2024 1:40 PM 142 0.18 0.00 0.15 0.00 0.00% - 150 65.63%
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 90.53%
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 0.09 0.14 -0.09 -42.86% 1 447 48.24%
TMUS240426P00152500 4/23/2024 3:44 PM 152.5 0.17 0.12 0.18 -0.15 -46.87% 16 73 42.87%
TMUS240426P00155000 4/23/2024 4:29 PM 155 0.25 0.21 0.29 -0.28 -52.83% 16 436 39.21%
TMUS240426P00157500 4/23/2024 4:29 PM 157.5 0.48 0.41 0.50 -0.36 -42.86% 106 226 36.04%
TMUS240426P00160000 4/23/2024 5:26 PM 160 0.90 0.87 0.95 -0.65 -41.67% 877 2,961 34.23%
TMUS240426P00162500 4/23/2024 4:46 PM 162.5 1.73 1.64 1.71 -0.72 -29.39% 502 219 32.42%
TMUS240426P00165000 4/23/2024 3:34 PM 165 2.98 2.90 3.05 -0.87 -22.60% 10 71 33.08%
TMUS240426P00167500 4/19/2024 7:38 PM 167.5 6.10 4.30 4.75 0.00 0.00% 5 4 32.86%

Related Tickers

CMCSA Comcast Corporation
40.74
+0.41%
 
T AT&T Inc.
16.50
+1.17%
 
CHTR Charter Communications, Inc.
270.16
+1.91%
 
VZ Verizon Communications Inc.
39.98
+3.56%
 
LUMN Lumen Technologies, Inc.
1.4000
+2.94%
 
IRDM Iridium Communications Inc.
28.67
+1.99%
 
VOD Vodafone Group Public Limited Company
8.71
+1.04%
 
BCE BCE Inc.
33.39
+1.48%
 
ORAN Orange S.A.
11.70
-0.68%
 
AMX América Móvil, S.A.B. de C.V.
18.57
+0.60%