TMUS - T-Mobile US, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS200124C000650002020-01-09 9:31AM EST65.0014.1514.9019.500.00--2079.69%
TMUS200124C000715002020-01-17 2:20PM EST71.5010.508.3013.00+4.30+69.35%10148.73%
TMUS200124C000735002020-01-16 10:17AM EST73.507.456.5510.800.00-22126.12%
TMUS200124C000750002020-01-15 10:51AM EST75.005.274.709.400.00-2038116.26%
TMUS200124C000755002020-01-16 10:17AM EST75.505.504.308.950.00-231113.33%
TMUS200124C000760002019-12-23 3:58PM EST76.002.443.708.400.00-1010107.72%
TMUS200124C000765002020-01-14 3:43PM EST76.503.433.307.850.00-11303102.10%
TMUS200124C000770002020-01-15 2:15PM EST77.003.403.007.600.00-118104.10%
TMUS200124C000775002020-01-16 2:38PM EST77.504.052.307.000.00-21897.12%
TMUS200124C000780002020-01-13 10:35AM EST78.001.781.906.500.00-22292.63%
TMUS200124C000785002020-01-06 12:07PM EST78.501.501.406.000.00-1188.09%
TMUS200124C000790002020-01-16 2:38PM EST79.002.590.905.450.00-232482.32%
TMUS200124C000795002020-01-16 10:30AM EST79.502.030.355.000.00-117578.81%
TMUS200124C000800002020-01-17 3:05PM EST80.002.200.364.85+0.38+20.88%524782.08%
TMUS200124C000805002020-01-16 11:48AM EST80.501.311.172.740.00-1120239.99%
TMUS200124C000810002020-01-17 1:56PM EST81.001.340.682.45+0.24+21.82%1124940.33%
TMUS200124C000815002020-01-17 2:39PM EST81.501.061.011.28+0.28+35.90%2425720.31%
TMUS200124C000820002020-01-17 2:45PM EST82.000.750.690.93+0.26+53.06%2014718.80%
TMUS200124C000825002020-01-17 3:54PM EST82.500.560.470.59+0.24+75.00%5543016.55%
TMUS200124C000830002020-01-17 2:30PM EST83.000.300.240.46+0.12+66.67%478817.87%
TMUS200124C000835002020-01-17 10:29AM EST83.500.150.090.27+0.06+66.67%15316.65%
TMUS200124C000840002020-01-02 1:38PM EST84.000.100.020.210.00--10717.97%
TMUS200124C000845002020-01-17 1:48PM EST84.500.050.010.21-0.13-72.22%1220.90%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS200124P000650002019-12-23 11:19AM EST65.000.120.004.550.00--4201.56%
TMUS200124P000700002019-12-23 12:20PM EST70.000.230.004.800.00-11162.99%
TMUS200124P000715002020-01-02 10:39AM EST71.500.180.004.600.00-2517147.27%
TMUS200124P000720002020-01-02 10:44AM EST72.000.200.004.600.00-524143.07%
TMUS200124P000725002020-01-10 11:50AM EST72.500.100.004.500.00-2062137.40%
TMUS200124P000730002020-01-13 10:19AM EST73.000.080.000.050.00--1944.53%
TMUS200124P000735002020-01-16 12:38PM EST73.500.030.004.500.00-1011128.96%
TMUS200124P000740002019-12-16 12:00AM EST74.001.810.000.090.00--044.53%
TMUS200124P000745002019-12-16 12:00AM EST74.502.140.004.450.00--0119.82%
TMUS200124P000750002020-01-10 12:36PM EST75.000.200.004.500.00-313116.26%
TMUS200124P000755002019-12-16 12:00AM EST75.503.050.004.500.00--0112.01%
TMUS200124P000760002020-01-14 12:20PM EST76.000.270.014.450.00-212107.18%
TMUS200124P000765002019-12-26 1:30PM EST76.501.350.004.500.00--10103.37%
TMUS200124P000770002020-01-15 12:39PM EST77.000.170.034.350.00-101697.51%
TMUS200124P000775002020-01-15 11:00AM EST77.500.240.010.100.00--1028.71%
TMUS200124P000780002020-01-16 10:24AM EST78.000.160.010.120.00-16127.44%
TMUS200124P000785002020-01-17 12:46PM EST78.500.110.010.13-0.12-52.17%102425.39%
TMUS200124P000790002020-01-16 10:24AM EST79.000.260.010.180.00-1425.00%
TMUS200124P000795002020-01-17 9:32AM EST79.500.170.020.58-0.11-39.29%12634.96%
TMUS200124P000800002020-01-15 3:45PM EST80.000.820.080.230.00--25020.95%
TMUS200124P000815002020-01-16 2:54PM EST81.500.870.390.620.00-1120.09%
TMUS200124P000820002020-01-17 2:58PM EST82.000.710.560.78-0.68-48.92%3118.80%
TMUS200124P000835002020-01-17 1:24PM EST83.501.771.182.21-4.33-70.98%2231.35%