TMUS - T-Mobile US, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 15, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS200515C000500002020-01-16 3:25PM EST50.0031.7744.8047.800.00-11897.39%
TMUS200515C000550002020-02-07 11:31AM EST55.0029.6039.5043.250.00-1692.68%
TMUS200515C000600002020-01-29 10:22AM EST60.0021.3034.6038.550.00-3685.06%
TMUS200515C000650002020-02-07 9:44AM EST65.0019.1730.1034.000.00-21152.25%
TMUS200515C000675002020-01-24 9:30AM EST67.5015.6527.4031.450.00-3672.88%
TMUS200515C000700002020-02-07 3:42PM EST70.0016.3525.2028.750.00-4765.53%
TMUS200515C000725002020-02-10 11:08AM EST72.5020.6022.2526.250.00-101460.40%
TMUS200515C000750002020-02-14 11:06AM EST75.0021.5020.4024.20+1.50+7.50%4959.38%
TMUS200515C000775002020-02-13 3:57PM EST77.5018.0017.9521.500.00-2514452.58%
TMUS200515C000800002020-02-14 2:29PM EST80.0016.9016.1017.65+0.90+5.62%612535.78%
TMUS200515C000825002020-02-12 3:15PM EST82.5014.5513.8016.150.00-3027239.99%
TMUS200515C000850002020-02-13 12:29PM EST85.0012.2512.4513.000.00-243830.31%
TMUS200515C000875002020-02-12 2:00PM EST87.509.8510.3011.100.00-1137030.10%
TMUS200515C000900002020-02-14 10:37AM EST90.008.238.409.20+0.23+2.87%627928.98%
TMUS200515C000925002020-02-14 2:18PM EST92.506.746.457.05+0.14+2.12%1-25.66%
TMUS200515C000950002020-02-14 3:55PM EST95.005.584.505.90+0.24+4.49%3427727.04%
TMUS200515C000975002020-02-14 3:41PM EST97.504.253.804.35+0.45+11.84%--25.22%
TMUS200515C001000002020-02-14 3:24PM EST100.003.102.823.35+0.20+6.90%1432425.24%
TMUS200515C001050002020-02-14 3:57PM EST105.001.721.331.95-0.05-2.82%7426725.70%
TMUS200515C001100002020-02-14 3:55PM EST110.000.770.701.11-0.12-13.48%4111426.29%
TMUS200515C001150002020-02-14 1:43PM EST115.000.380.310.48-0.08-17.39%420325.20%
PutsforMay 15, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS200515P000475002019-11-18 9:30AM EST47.500.140.000.160.00-1262.50%
TMUS200515P000500002020-01-15 11:52AM EST50.000.060.000.050.00-3550.78%
TMUS200515P000550002019-10-21 1:26PM EST55.000.450.170.570.00-5564.55%
TMUS200515P000600002020-01-24 2:01PM EST60.000.180.000.210.00-155750.39%
TMUS200515P000650002020-02-11 11:37AM EST65.000.070.000.070.00-160636.23%
TMUS200515P000675002020-02-11 9:38AM EST67.500.160.000.110.00-1511635.35%
TMUS200515P000700002020-02-13 1:20PM EST70.000.080.030.900.00-19149.44%
TMUS200515P000725002020-02-13 9:31AM EST72.500.140.000.500.00-1322339.01%
TMUS200515P000750002020-02-12 12:44PM EST75.000.250.020.250.00-3024730.32%
TMUS200515P000775002020-02-11 3:45PM EST77.500.430.070.360.00-25059929.25%
TMUS200515P000800002020-02-14 3:42PM EST80.000.360.170.52-0.19-34.55%2038828.27%
TMUS200515P000825002020-02-13 9:31AM EST82.500.710.370.750.00-165827.38%
TMUS200515P000850002020-02-13 10:33AM EST85.001.220.661.090.00-493426.73%
TMUS200515P000875002020-02-12 12:03PM EST87.501.651.361.690.00---27.12%
TMUS200515P000900002020-02-12 3:28PM EST90.002.241.632.000.00-363824.50%
TMUS200515P000925002020-02-13 11:20AM EST92.503.352.723.350.00---27.25%
TMUS200515P000950002020-02-14 3:55PM EST95.003.583.303.85-0.94-20.80%2724.02%
TMUS200515P000975002020-02-12 11:24AM EST97.505.255.155.650.00---26.70%
TMUS200515P001000002020-02-11 3:01PM EST100.008.306.657.150.00---26.76%
TMUS200515P001050002020-02-11 2:38PM EST105.0012.3010.2010.800.00---27.75%
TMUS200515P001100002020-02-13 11:51AM EST110.0015.0014.4515.100.00---29.91%