U.S. Markets open in 2 hrs 3 mins

T-Mobile US, Inc. (TMUS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
132.94+1.04 (+0.79%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS201204C001070002020-10-28 11:05AM EST107.007.650.000.000.00--00.00%
TMUS201204C001100002020-11-03 9:47AM EST110.005.500.000.000.00-100.00%
TMUS201204C001110002020-11-06 3:27PM EST111.0013.000.000.000.00-100.00%
TMUS201204C001120002020-11-06 3:16PM EST112.0011.900.000.000.00-300.00%
TMUS201204C001130002020-11-05 10:54AM EST113.007.850.000.000.00-100.00%
TMUS201204C001140002020-10-28 10:23AM EST114.003.950.000.000.00--00.00%
TMUS201204C001150002020-11-09 10:18AM EST115.0010.370.000.000.00-100.00%
TMUS201204C001160002020-11-06 2:04PM EST116.008.600.000.000.00-1000.00%
TMUS201204C001170002020-11-06 11:04AM EST117.008.050.000.000.00-300.00%
TMUS201204C001180002020-11-10 3:52PM EST118.005.780.000.000.00-100.00%
TMUS201204C001190002020-11-10 9:44AM EST119.004.450.000.000.00-800.00%
TMUS201204C001200002020-11-10 9:42AM EST120.003.900.000.000.00-100.00%
TMUS201204C001230002020-11-10 3:43PM EST123.002.980.000.000.00-500.00%
TMUS201204C001240002020-11-09 11:40AM EST124.002.770.000.000.00-200.00%
TMUS201204C001250002020-11-06 3:24PM EST125.003.000.000.000.00-1400.00%
TMUS201204C001260002020-11-06 10:28AM EST126.003.560.000.000.00-10000.00%
TMUS201204C001270002020-11-10 3:18PM EST127.001.430.000.000.00-1200.00%
TMUS201204C001280002020-11-06 2:42PM EST128.002.420.000.000.00-300.00%
TMUS201204C001300002020-11-06 9:30AM EST130.002.130.000.000.00-200.00%
TMUS201204C001350002020-11-09 2:07PM EST135.000.610.000.000.00-11203.13%
TMUS201204C001400002020-11-10 3:52PM EST140.000.110.000.000.00-2012.50%
PutsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS201204P000950002020-10-26 2:45PM EST95.000.790.000.000.00--050.00%
TMUS201204P001000002020-10-26 2:45PM EST100.001.270.000.000.00--050.00%
TMUS201204P001030002020-10-30 1:21PM EST103.002.650.000.000.00-6050.00%
TMUS201204P001040002020-11-03 3:27PM EST104.002.040.000.000.00--050.00%
TMUS201204P001050002020-10-30 1:21PM EST105.003.290.000.000.00-6050.00%
TMUS201204P001070002020-11-05 3:56PM EST107.000.950.000.000.00--050.00%
TMUS201204P001080002020-11-03 11:20AM EST108.003.100.000.000.00--050.00%
TMUS201204P001090002020-11-03 10:23AM EST109.003.500.000.000.00-2050.00%
TMUS201204P001100002020-11-06 11:54AM EST110.000.600.000.000.00-10050.00%
TMUS201204P001110002020-10-30 10:11AM EST111.006.700.000.000.00-1050.00%
TMUS201204P001120002020-11-09 2:21PM EST112.000.470.000.000.00-3050.00%
TMUS201204P001130002020-11-09 3:15PM EST113.000.690.000.000.00-154025.00%
TMUS201204P001140002020-11-04 10:48AM EST114.003.600.000.000.00--025.00%
TMUS201204P001150002020-11-10 2:16PM EST115.001.300.000.000.00-1025.00%
TMUS201204P001190002020-11-09 2:55PM EST119.002.930.000.000.00-6025.00%
TMUS201204P001250002020-11-10 1:13PM EST125.005.000.000.000.00-2012.50%
TMUS201204P001260002020-11-06 9:34AM EST126.004.500.000.000.00-1012.50%
TMUS201204P001270002020-11-06 3:50PM EST127.004.550.000.000.00-1012.50%
TMUS201204P001280002020-11-06 3:58PM EST128.006.000.000.000.00-10012.50%