TMUS - T-Mobile US, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS200821C000550002020-01-03 2:54PM EST55.0024.4728.8533.500.00-330.00%
TMUS200821C000750002020-02-13 12:31PM EST75.0022.3020.2522.550.00--041.70%
TMUS200821C000775002020-02-03 9:30AM EST77.507.6018.1519.850.00--036.79%
TMUS200821C000800002020-02-14 3:23PM EST80.0018.3016.7018.000.00-10036.54%
TMUS200821C000825002020-02-14 3:29PM EST82.5016.2014.7016.650.00-1038.17%
TMUS200821C000850002020-02-24 9:45AM EST85.0015.5512.7014.050.00-2033.61%
TMUS200821C000875002020-02-11 11:12AM EST87.5010.7011.3012.250.00-22032.43%
TMUS200821C000900002020-02-20 10:13AM EST90.0013.059.7510.900.00-6032.70%
TMUS200821C000925002020-02-11 10:58AM EST92.508.157.509.500.00---32.28%
TMUS200821C000950002020-02-25 10:28AM EST95.008.807.008.60+0.03+0.34%6033.33%
TMUS200821C000975002020-02-24 10:34AM EST97.507.505.657.000.00-45031.29%
TMUS200821C001000002020-02-24 9:44AM EST100.005.914.355.85-0.79-11.79%2030.52%
TMUS200821C001050002020-02-24 10:50AM EST105.004.503.454.20+0.05+1.12%1030.21%
TMUS200821C001100002020-02-20 3:21PM EST110.003.801.382.990.00-8030.15%
TMUS200821C001150002020-02-20 1:59PM EST115.002.461.302.570.00-1032.55%
TMUS200821C001200002020-02-24 1:03PM EST120.001.500.911.400.00-7029.79%
TMUS200821C001250002020-02-19 10:34AM EST125.000.900.430.970.00-3029.93%
TMUS200821C001300002020-02-21 10:14AM EST130.000.570.560.58-0.06-9.52%1029.18%
PutsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS200821P000500002020-02-05 9:30AM EST50.000.100.000.190.00--545.70%
TMUS200821P000550002020-02-11 3:46PM EST55.000.100.000.300.00-13542.82%
TMUS200821P000600002020-02-18 3:43PM EST60.000.100.010.490.00-23640.55%
TMUS200821P000650002020-02-19 9:31AM EST65.000.480.000.770.00-1738.31%
TMUS200821P000675002020-02-19 10:10AM EST67.500.200.280.960.00-111537.28%
TMUS200821P000700002020-02-19 11:00AM EST70.000.350.041.210.00-207736.45%
TMUS200821P000725002020-02-12 10:46AM EST72.500.600.331.070.00-5232.03%
TMUS200821P000750002020-02-20 10:25AM EST75.000.590.891.360.00-51031.23%
TMUS200821P000775002020-02-11 10:33AM EST77.501.590.692.280.00-16633.96%
TMUS200821P000800002020-02-18 9:32AM EST80.001.201.682.310.00-41630.62%
TMUS200821P000825002020-02-25 3:40PM EST82.502.662.343.35+0.56+26.67%8621,66932.37%
TMUS200821P000850002020-02-20 10:25AM EST85.001.932.173.450.00-6129.01%
TMUS200821P000875002020-02-25 12:43PM EST87.503.503.604.30+0.80+29.63%51728.77%
TMUS200821P000900002020-02-14 2:28PM EST90.004.744.455.90+1.10+30.22%2831.03%
TMUS200821P000950002020-02-24 10:58AM EST95.006.506.157.900.00--029.09%
TMUS200821P001000002020-02-21 3:37PM EST100.008.178.8511.050.00-221829.69%
TMUS200821P001050002020-02-11 10:09AM EST105.0013.9412.9013.900.00--1027.26%