U.S. Markets close in 4 hrs 26 mins

T-Mobile US, Inc. (TMUS)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
67.80-0.06 (-0.09%)
At close: 4:00PM EDT
People also watch
SPYPLTWTRYELPEA
In The Money
Show:ListStraddle
CallsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
57.00TMUS170602C000570008.3510.1511.450.000.00%33133.40%
61.50TMUS170602C000615006.456.056.450.000.00%20058.20%
62.00TMUS170602C000620006.285.555.951.4830.83%202554.49%
63.00TMUS170602C000630003.754.554.950.000.00%1146.88%
64.50TMUS170602C000645002.773.153.50-0.07-2.46%1038.38%
65.00TMUS170602C000650003.002.773.050.259.09%113236.91%
65.50TMUS170602C000655002.892.332.540.000.00%17131.93%
66.00TMUS170602C000660002.201.912.120.000.00%1012930.86%
66.50TMUS170602C000665001.541.511.84-0.46-23.00%127633.99%
67.00TMUS170602C000670001.201.181.35-0.44-26.83%1016728.42%
67.50TMUS170602C000675000.910.881.02-0.35-27.78%1726827.30%
68.00TMUS170602C000680000.640.620.85-0.22-25.58%11713929.88%
68.50TMUS170602C000685000.470.420.58-0.24-33.80%615927.83%
69.00TMUS170602C000690000.310.280.32-0.26-45.61%335724.32%
69.50TMUS170602C000695000.230.170.27-0.21-47.73%211527.05%
70.00TMUS170602C000700000.200.100.20-0.08-28.57%1828428.13%
70.50TMUS170602C000705000.110.060.130.000.00%1002028.03%
71.00TMUS170602C000710000.110.030.090.000.00%207428.71%
71.50TMUS170602C000715000.460.000.230.000.00%121241.21%
72.00TMUS170602C000720000.040.000.050.000.00%1016230.86%
72.50TMUS170602C000725000.320.000.080.000.00%1137.11%
73.00TMUS170602C000730000.170.000.050.000.00%2336.33%
73.50TMUS170602C000735000.030.000.250.000.00%252656.45%
74.00TMUS170602C000740000.150.000.300.10200.00%222052.34%
75.00TMUS170602C000750000.080.000.070.000.00%1249.81%
80.00TMUS170602C000800000.090.000.240.000.00%101081.64%
85.00TMUS170602C000850000.010.000.240.000.00%22105.08%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
56.00TMUS170602P000560000.160.000.25-0.33-67.35%101095.90%
56.50TMUS170602P000565000.140.000.250.000.00%1192.19%
57.50TMUS170602P000575000.080.000.250.000.00%1184.77%
58.00TMUS170602P000580000.220.000.230.000.00%1179.88%
58.50TMUS170602P000585000.050.000.260.000.00%303178.13%
59.50TMUS170602P000595000.150.000.23-0.12-44.44%2369.14%
60.00TMUS170602P000600000.370.000.240.000.00%171766.02%
60.50TMUS170602P000605000.360.000.270.000.00%2264.06%
61.00TMUS170602P000610000.210.000.230.000.00%711658.20%
61.50TMUS170602P000615000.250.000.23-0.15-37.50%22,11254.69%
62.00TMUS170602P000620000.020.000.240.000.00%217451.56%
62.50TMUS170602P000625000.610.000.080.000.00%309043.75%
63.00TMUS170602P000630000.120.000.100.000.00%810542.38%
63.50TMUS170602P000635000.070.000.090.000.00%289437.89%
64.00TMUS170602P000640000.010.000.07-0.04-80.00%2223432.42%
64.50TMUS170602P000645000.120.030.100.000.00%55331.64%
65.00TMUS170602P000650000.080.050.10-0.03-27.27%2815727.93%
65.50TMUS170602P000655000.180.100.180.000.00%306428.91%
66.00TMUS170602P000660000.220.160.25-0.05-18.52%7215127.83%
66.50TMUS170602P000665000.320.260.370.013.23%26527.74%
67.00TMUS170602P000670000.500.400.530.0613.64%5812327.74%
67.50TMUS170602P000675000.660.580.72-0.02-2.94%14213927.30%
68.00TMUS170602P000680000.960.820.960.1620.00%373927.00%
68.50TMUS170602P000685000.981.111.370.000.00%154030.81%
69.00TMUS170602P000690005.401.451.640.000.00%202028.71%
70.00TMUS170602P000700003.702.122.600.000.00%1137.01%
71.50TMUS170602P000715005.403.604.000.000.00%111145.02%