NasdaqGS - Nasdaq Real Time Price • USD
T-Mobile US, Inc. (TMUS)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:44 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503C00155000 | 4/25/2024 7:06 PM | 2024-05-03 | 9.50 | 7.30 | 10.25 | 0.00 | 0.00% | 1 | 86 | 53.83% |
| TMUS240510C00155000 | 4/18/2024 3:50 PM | 2024-05-10 | 7.25 | 8.60 | 10.50 | 0.00 | 0.00% | - | 2 | 39.40% |
| TMUS240517C00155000 | 4/26/2024 7:47 PM | 2024-05-17 | 9.87 | 9.15 | 10.25 | -0.58 | -5.55% | 6 | 1,475 | 29.49% |
| TMUS240524C00155000 | 4/12/2024 7:48 PM | 2024-05-24 | 7.68 | 8.40 | 10.85 | 0.00 | 0.00% | - | 1 | 29.97% |
| TMUS240621C00155000 | 4/25/2024 2:14 PM | 2024-06-21 | 8.70 | 9.70 | 10.75 | 0.00 | 0.00% | 1 | 2,533 | 20.47% |
| TMUS240816C00155000 | 4/26/2024 5:37 PM | 2024-08-16 | 13.09 | 12.60 | 13.25 | 0.74 | 5.99% | 10 | 143 | 22.76% |
| TMUS240920C00155000 | 4/16/2024 4:06 PM | 2024-09-20 | 11.92 | 13.35 | 14.10 | 0.00 | 0.00% | 2 | 328 | 22.16% |
| TMUS241115C00155000 | 3/15/2024 4:31 PM | 2024-11-15 | 16.95 | 13.80 | 16.75 | 0.00 | 0.00% | - | 31 | 24.81% |
| TMUS241220C00155000 | 3/28/2024 1:30 PM | 2024-12-20 | 17.25 | 16.70 | 17.15 | 0.00 | 0.00% | 1 | 2 | 23.73% |
| TMUS250117C00155000 | 4/26/2024 5:38 PM | 2025-01-17 | 17.52 | 17.05 | 18.00 | -0.52 | -2.88% | 1 | 980 | 24.08% |
| TMUS250620C00155000 | 2/26/2024 5:56 PM | 2025-06-20 | 24.13 | 20.30 | 23.25 | 0.00 | 0.00% | 1 | 1 | 27.12% |
| TMUS260116C00155000 | 4/9/2024 6:05 PM | 2026-01-16 | 24.85 | 25.00 | 29.50 | 0.00 | 0.00% | 1 | 51 | 29.83% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503P00155000 | 4/26/2024 7:30 PM | 2024-05-03 | 0.04 | 0.01 | 0.17 | -0.33 | -89.19% | 24 | 348 | 29.00% |
| TMUS240510P00155000 | 4/26/2024 4:43 PM | 2024-05-10 | 0.14 | 0.04 | 0.52 | -0.23 | -62.16% | 1 | 197 | 26.47% |
| TMUS240517P00155000 | 4/26/2024 7:50 PM | 2024-05-17 | 0.17 | 0.15 | 0.19 | -0.32 | -65.31% | 119 | 3,683 | 16.31% |
| TMUS240524P00155000 | 4/26/2024 2:54 PM | 2024-05-24 | 0.43 | 0.16 | 0.35 | -0.27 | -38.57% | 10 | 718 | 16.38% |
| TMUS240531P00155000 | 4/26/2024 7:14 PM | 2024-05-31 | 0.40 | 0.18 | 0.43 | -0.30 | -42.86% | 3 | 76 | 15.45% |
| TMUS240621P00155000 | 4/26/2024 7:07 PM | 2024-06-21 | 0.78 | 0.60 | 0.81 | -0.36 | -31.58% | 414 | 6,440 | 14.89% |
| TMUS240816P00155000 | 4/26/2024 1:53 PM | 2024-08-16 | 2.12 | 1.91 | 2.05 | -0.45 | -17.51% | 11 | 383 | 15.36% |
| TMUS240920P00155000 | 4/26/2024 4:23 PM | 2024-09-20 | 2.94 | 2.46 | 2.83 | 0.02 | 0.68% | 21 | 649 | 15.74% |
| TMUS241115P00155000 | 4/26/2024 1:57 PM | 2024-11-15 | 4.11 | 3.35 | 4.00 | -0.44 | -9.67% | 6 | 337 | 16.21% |
| TMUS241220P00155000 | 4/23/2024 2:06 PM | 2024-12-20 | 5.20 | 4.35 | 4.55 | 0.00 | 0.00% | 2 | 130 | 16.15% |
| TMUS250117P00155000 | 4/26/2024 7:29 PM | 2025-01-17 | 4.90 | 4.60 | 5.00 | -0.61 | -11.07% | 2 | 1,170 | 16.19% |
| TMUS250620P00155000 | 4/26/2024 7:19 PM | 2025-06-20 | 7.27 | 6.30 | 7.65 | -0.58 | -7.39% | 92 | 1,799 | 17.03% |
| TMUS260116P00155000 | 4/26/2024 5:04 PM | 2026-01-16 | 10.15 | 9.45 | 10.75 | -0.55 | -5.14% | 100 | 687 | 17.78% |
Related Tickers
CMCSA Comcast Corporation
38.57
+1.85%
VZ Verizon Communications Inc.
39.68
+1.17%
T AT&T Inc.
16.75
+1.03%
CHTR Charter Communications, Inc.
254.61
-1.73%
LUMN Lumen Technologies, Inc.
1.2100
0.00%
VOD Vodafone Group Public Limited Company
8.62
+0.12%
BCE BCE Inc.
32.62
-0.82%
RCI Rogers Communications Inc.
37.96
-0.21%
IRDM Iridium Communications Inc.
31.37
+5.66%
RCI-B.TO Rogers Communications Inc.
51.87
-0.25%