TMUS - T-Mobile US, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS200228C000765002020-02-11 11:56AM EST76.5017.3117.8018.350.00--0147.27%
TMUS200228C000770002020-02-06 11:16AM EST77.006.7517.3017.850.00--0143.55%
TMUS200228C000780002020-02-06 12:03PM EST78.006.3516.3016.850.00-10136.13%
TMUS200228C000790002020-02-12 1:27PM EST79.0016.8515.3015.850.00-10128.91%
TMUS200228C000795002020-02-07 10:36AM EST79.505.4014.8015.350.00-110125.39%
TMUS200228C000800002020-02-21 12:50PM EST80.0018.5214.3014.850.00-319121.68%
TMUS200228C000805002020-02-06 3:05PM EST80.503.8513.8014.350.00-10118.16%
TMUS200228C000810002020-02-11 10:48AM EST81.0013.5013.3013.850.00-10114.45%
TMUS200228C000815002020-02-25 10:01AM EST81.5015.3812.8013.40+1.48+10.65%54071.09%
TMUS200228C000820002020-02-11 10:44AM EST82.0012.1612.3512.900.00-1076.56%
TMUS200228C000825002020-02-13 11:36AM EST82.5013.1511.8012.400.00-2065.63%
TMUS200228C000830002020-02-12 10:00AM EST83.0011.8311.3511.900.00-1071.09%
TMUS200228C000835002020-02-10 9:51AM EST83.503.1710.8011.400.00-1060.94%
TMUS200228C000840002020-02-14 2:22PM EST84.0012.0010.2510.900.00-1096.88%
TMUS200228C000845002020-02-20 10:35AM EST84.5014.909.8010.450.00-13962.50%
TMUS200228C000850002020-02-20 9:41AM EST85.0014.759.259.950.00-27353.13%
TMUS200228C000855002020-02-14 2:23PM EST85.5010.698.859.450.00-1061.52%
TMUS200228C000860002020-02-25 10:01AM EST86.0010.878.359.00+1.18+12.18%54062.11%
TMUS200228C000870002020-02-19 3:37PM EST87.0013.257.308.000.00-51852.73%
TMUS200228C000880002020-02-25 1:31PM EST88.008.056.307.05-2.75-25.46%11675.59%
TMUS200228C000885002020-02-12 11:00AM EST88.507.355.806.600.00-1073.93%
TMUS200228C000890002020-02-25 3:21PM EST89.006.005.406.05-3.77-38.59%112267.38%
TMUS200228C000900002020-02-25 2:17PM EST90.005.254.255.10-1.65-23.91%126961.23%
TMUS200228C000920002020-02-25 2:28PM EST92.003.502.873.200.00-1047.07%
TMUS200228C000930002020-02-20 3:46PM EST93.006.251.852.470.00-12245.80%
TMUS200228C000940002020-02-25 1:34PM EST94.002.451.311.81-2.50-50.51%22344.04%
TMUS200228C000950002020-02-24 12:31PM EST95.001.150.771.23-1.30-53.06%710441.70%
TMUS200228C000960002020-02-25 2:03PM EST96.001.030.391.17-0.82-44.32%194251.95%
TMUS200228C000970002020-02-25 12:15PM EST97.000.900.150.65-0.17-15.89%52531845.41%
TMUS200228C000980002020-02-25 12:18PM EST98.000.400.050.46-0.70-63.64%5817746.78%
TMUS200228C000990002020-02-25 3:37PM EST99.000.160.010.38-0.34-68.00%6614650.98%
TMUS200228C001000002020-02-25 3:08PM EST100.000.130.090.17-0.22-62.86%4237945.90%
TMUS200228C001010002020-02-25 2:32PM EST101.000.060.020.08-0.21-77.78%1323743.95%
TMUS200228C001020002020-02-25 2:38PM EST102.000.030.000.06-0.12-80.00%122646.48%
TMUS200228C001030002020-02-25 3:57PM EST103.000.030.000.05-0.07-70.00%847849.61%
TMUS200228C001040002020-02-25 12:37PM EST104.000.020.000.03-0.04-66.67%1031750.00%
TMUS200228C001050002020-02-25 1:24PM EST105.000.010.010.02-0.07-87.50%938551.56%
TMUS200228C001060002020-02-24 9:30AM EST106.000.110.000.030.00-1115353.13%
TMUS200228C001070002020-02-24 9:30AM EST107.000.100.000.070.00-12964.06%
TMUS200228C001080002020-02-20 10:19AM EST108.000.090.000.030.00-13960.94%
TMUS200228C001090002020-02-21 9:30AM EST109.000.090.000.030.00--164.06%
TMUS200228C001100002020-02-25 10:22AM EST110.000.020.000.01-0.03-60.00%212259.38%
TMUS200228C001110002020-02-19 1:15PM EST111.000.090.000.080.00--281.25%
TMUS200228C001140002020-02-25 6:53PM EST114.000.03--+0.03---0.00%
TMUS200228C001150002020-02-24 11:01AM EST115.000.050.000.080.00--296.09%
PutsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS200228P000730002020-02-07 12:05PM EST73.000.100.000.070.00-521125.00%
TMUS200228P000750002020-02-06 3:56PM EST75.000.440.000.070.00-2275113.28%
TMUS200228P000755002020-02-07 12:51PM EST75.500.140.000.070.00-55110.16%
TMUS200228P000760002020-02-06 3:56PM EST76.000.570.000.070.00--2107.03%
TMUS200228P000770002020-02-07 11:10AM EST77.000.340.000.010.00-1181.25%
TMUS200228P000775002020-02-13 11:29AM EST77.500.030.000.070.00-1298.44%
TMUS200228P000790002020-02-10 3:00PM EST79.000.400.000.080.00-4492.19%
TMUS200228P000795002020-02-11 9:48AM EST79.500.110.000.080.00-11789.06%
TMUS200228P000800002020-02-14 1:23PM EST80.000.030.000.070.00-47085.16%
TMUS200228P000805002020-02-11 10:41AM EST80.500.16-0.080.00--393.36%
TMUS200228P000810002020-02-13 12:50PM EST81.000.040.000.080.00-51880.86%
TMUS200228P000820002020-02-11 9:35AM EST82.000.110.000.080.00-31875.39%
TMUS200228P000825002020-02-04 11:28AM EST82.503.700.000.080.00--3172.66%
TMUS200228P000830002020-02-12 10:44AM EST83.000.090.000.080.00-2569.53%
TMUS200228P000840002020-02-11 9:30AM EST84.000.600.000.090.00-1265.63%
TMUS200228P000850002020-02-13 12:43PM EST85.000.050.000.020.00--3153.13%
TMUS200228P000855002020-02-11 11:47AM EST85.500.490.000.130.00-272660.74%
TMUS200228P000860002020-02-13 11:07AM EST86.000.100.000.150.00--459.38%
TMUS200228P000870002020-02-21 11:01AM EST87.000.010.000.18-0.13-92.86%66755.27%
TMUS200228P000880002020-02-25 3:54PM EST88.000.030.000.08-0.08-72.73%211448.05%
TMUS200228P000885002020-02-24 10:01AM EST88.500.140.000.260.00-1659.57%
TMUS200228P000890002020-02-24 11:35AM EST89.000.070.000.200.00-113351.95%
TMUS200228P000900002020-02-18 12:24PM EST90.000.110.100.33+0.07+175.00%54852.15%
TMUS200228P000910002020-02-25 3:39PM EST91.000.210.020.35+0.07+50.00%9545.02%
TMUS200228P000920002020-02-25 3:35PM EST92.000.310.190.62+0.17+121.43%101347.07%
TMUS200228P000930002020-02-25 3:44PM EST93.000.500.450.84+0.11+28.21%152244.24%
TMUS200228P000940002020-02-25 3:51PM EST94.000.900.711.13+0.43+91.49%363541.07%
TMUS200228P000950002020-02-25 3:21PM EST95.001.301.161.57+0.65+100.00%414039.36%
TMUS200228P000960002020-02-25 1:03PM EST96.001.381.292.26+0.39+39.39%1420641.80%
TMUS200228P000970002020-02-25 3:49PM EST97.002.502.423.05+1.01+67.79%1912344.73%
TMUS200228P000980002020-02-25 3:33PM EST98.003.573.353.95+1.29+56.58%173649.61%
TMUS200228P000990002020-02-24 3:54PM EST99.002.824.005.00-0.13-4.41%1025859.62%
TMUS200228P001000002020-02-25 3:02PM EST100.004.685.055.90+1.33+39.70%2218462.79%
TMUS200228P001010002020-02-25 3:02PM EST101.005.646.206.75+2.29+68.36%224062.11%
TMUS200228P001020002020-02-20 3:48PM EST102.005.707.107.750.00-12368.46%
TMUS200228P001050002020-02-19 2:12PM EST105.004.5510.1510.750.00--1554.30%