NasdaqGS - Delayed Quote USD

T-Mobile US, Inc. (TMUS)

164.18 +0.93 (+0.57%)
At close: April 24 at 4:00 PM EDT
164.97 +0.79 (+0.48%)
Pre-Market: 9:22 AM EDT

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 0.00 0.00 0.00 0.00% - 1 0.00%
TMUS240426C00145000 4/19/2024 7:45 PM 145 17.23 0.00 0.00 0.00 0.00% 1 2 0.00%
TMUS240426C00150000 4/16/2024 6:10 PM 150 10.55 0.00 0.00 0.00 0.00% 2 11 0.00%
TMUS240426C00155000 4/22/2024 4:46 PM 155 8.00 0.00 0.00 0.00 0.00% 1 40 0.00%
TMUS240426C00157500 4/24/2024 6:35 PM 157.5 6.90 0.00 0.00 0.00 0.00% 2 7 0.00%
TMUS240426C00160000 4/24/2024 7:38 PM 160 5.05 0.00 0.00 0.00 0.00% 103 734 0.00%
TMUS240426C00162500 4/24/2024 7:39 PM 162.5 3.25 0.00 0.00 0.00 0.00% 266 740 0.00%
TMUS240426C00165000 4/24/2024 7:51 PM 165 1.97 0.00 0.00 0.00 0.00% 1,017 4,097 1.56%
TMUS240426C00167500 4/24/2024 7:49 PM 167.5 0.99 0.00 0.00 0.00 0.00% 541 170 6.25%
TMUS240426C00170000 4/24/2024 7:50 PM 170 0.51 0.00 0.00 0.00 0.00% 84 203 12.50%
TMUS240426C00172500 4/24/2024 7:54 PM 172.5 0.25 0.00 0.00 0.00 0.00% 33 228 12.50%
TMUS240426C00175000 4/24/2024 7:46 PM 175 0.16 0.00 0.00 0.00 0.00% 10 73 25.00%
TMUS240426C00177500 4/23/2024 2:02 PM 177.5 0.13 0.00 0.00 0.00 0.00% 2 2 25.00%
TMUS240426C00180000 4/24/2024 2:01 PM 180 0.06 0.00 0.00 0.00 0.00% 3 8 25.00%
TMUS240426C00190000 4/24/2024 6:01 PM 190 0.05 0.00 0.00 0.00 0.00% 80 107 50.00%
TMUS240426C00192500 4/24/2024 7:57 PM 192.5 0.03 0.00 0.00 0.00 0.00% 10 115 50.00%
TMUS240426C00195000 4/24/2024 7:41 PM 195 0.03 0.00 0.00 0.00 0.00% 127 234 50.00%
TMUS240426C00200000 4/22/2024 3:12 PM 200 0.04 0.00 0.00 0.00 0.00% 69 74 50.00%
TMUS240426C00210000 4/16/2024 5:19 PM 210 0.01 0.00 0.00 0.00 0.00% - 4 50.00%
TMUS240426C00215000 4/16/2024 5:19 PM 215 0.01 0.00 0.00 0.00 0.00% - 5 50.00%

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 0.00 0.00 0.00% - 12 50.00%
TMUS240426P00105000 4/16/2024 5:17 PM 105 0.01 0.00 0.00 0.00 0.00% - 2 50.00%
TMUS240426P00110000 4/16/2024 5:17 PM 110 0.01 0.00 0.00 0.00 0.00% - 2 50.00%
TMUS240426P00115000 4/16/2024 5:22 PM 115 0.05 0.00 0.00 0.00 0.00% - 32 50.00%
TMUS240426P00120000 4/22/2024 3:48 PM 120 0.04 0.00 0.00 0.00 0.00% 144 146 50.00%
TMUS240426P00125000 4/24/2024 2:07 PM 125 0.03 0.00 0.00 0.00 0.00% 80 80 50.00%
TMUS240426P00130000 4/24/2024 7:55 PM 130 0.03 0.00 0.00 0.00 0.00% 75 500 50.00%
TMUS240426P00142000 4/24/2024 4:39 PM 142 0.08 0.00 0.00 0.00 0.00% 15 165 50.00%
TMUS240426P00143000 4/22/2024 4:29 PM 143 0.15 0.00 0.00 0.00 0.00% 10 11 50.00%
TMUS240426P00144000 4/19/2024 3:27 PM 144 0.16 0.00 0.00 0.00 0.00% 1 1 50.00%
TMUS240426P00145000 4/22/2024 2:36 PM 145 0.15 0.00 0.00 0.00 0.00% 25 25 50.00%
TMUS240426P00150000 4/24/2024 7:54 PM 150 0.10 0.00 0.00 0.00 0.00% 116 457 25.00%
TMUS240426P00152500 4/24/2024 7:08 PM 152.5 0.14 0.00 0.00 0.00 0.00% 8 79 25.00%
TMUS240426P00155000 4/24/2024 7:43 PM 155 0.18 0.00 0.00 0.00 0.00% 142 536 25.00%
TMUS240426P00157500 4/24/2024 7:32 PM 157.5 0.35 0.00 0.00 0.00 0.00% 23 278 12.50%
TMUS240426P00160000 4/24/2024 7:36 PM 160 0.69 0.00 0.00 0.00 0.00% 290 2,186 6.25%
TMUS240426P00162500 4/24/2024 7:57 PM 162.5 1.43 0.00 0.00 0.00 0.00% 363 787 3.13%
TMUS240426P00165000 4/24/2024 7:32 PM 165 2.50 0.00 0.00 0.00 0.00% 126 198 0.00%
TMUS240426P00167500 4/19/2024 7:38 PM 167.5 6.10 0.00 0.00 0.00 0.00% 5 4 0.00%

Related Tickers

CMCSA Comcast Corporation
40.21
-0.37%
 
CHTR Charter Communications, Inc.
264.70
-0.60%
 
VZ Verizon Communications Inc.
39.49
-0.53%
 
T AT&T Inc.
16.81
+1.88%
 
VOD Vodafone Group Public Limited Company
8.66
-0.35%
 
IRDM Iridium Communications Inc.
29.28
+1.88%
 
LUMN Lumen Technologies, Inc.
1.2900
-5.15%
 
AMX América Móvil, S.A.B. de C.V.
18.31
-1.77%
 
RCI Rogers Communications Inc.
38.16
-3.61%
 
ORAN Orange S.A.
11.32
-2.83%