TMUS - T-Mobile US, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS210115C000325002020-02-11 3:43PM EST32.5066.5057.0061.800.00-1766.09%
TMUS210115C000350002019-06-09 11:06PM EST35.0040.4540.3044.700.00-15150.00%
TMUS210115C000375002019-07-16 8:44AM EST37.5043.2239.5044.000.00-100.00%
TMUS210115C000400002019-06-09 11:06PM EST40.0029.600.000.000.00-000.00%
TMUS210115C000425002020-02-25 2:37PM EST42.5052.9547.1052.000.00-1252.73%
TMUS210115C000450002019-05-24 12:04PM EST45.0033.8031.0035.850.00-220.00%
TMUS210115C000500002020-02-19 12:56PM EST50.0051.8940.1044.800.00-17765.74%
TMUS210115C000550002019-12-19 3:40PM EST55.0024.7028.1529.700.00-10100.00%
TMUS210115C000575002020-02-20 3:30PM EST57.5042.8533.1037.600.00-41555.66%
TMUS210115C000600002020-02-18 1:10PM EST60.0040.8030.7035.400.00-166653.56%
TMUS210115C000625002019-10-29 2:45PM EST62.5023.0019.1020.950.00-130.00%
TMUS210115C000650002020-01-03 11:03AM EST65.0016.6522.2523.900.00-5910.00%
TMUS210115C000675002020-01-14 2:58PM EST67.5017.1329.8030.900.00-152153.69%
TMUS210115C000700002020-02-19 3:01PM EST70.0032.6022.1026.800.00-1111745.64%
TMUS210115C000725002020-01-15 9:30AM EST72.5012.1525.0526.500.00-61050.62%
TMUS210115C000750002020-02-21 10:53AM EST75.0024.5018.1023.000.00-113243.17%
TMUS210115C000775002020-02-18 10:32AM EST77.5023.2616.3021.000.00-32941.36%
TMUS210115C000800002020-02-25 2:38PM EST80.0017.7114.5019.40-2.56-12.63%419040.80%
TMUS210115C000825002020-02-21 11:01AM EST82.5015.3413.4017.80-2.16-12.34%150540.02%
TMUS210115C000850002020-02-25 2:38PM EST85.0014.7511.8016.20-2.03-12.10%114339.04%
TMUS210115C000875002020-02-12 11:06AM EST87.5013.2410.4014.60-2.47-15.72%16637.89%
TMUS210115C000900002020-02-27 9:44AM EST90.0012.008.9511.35-3.00-20.00%2017931.62%
TMUS210115C000925002020-02-21 12:17PM EST92.5010.309.1012.00-4.05-28.22%1436.77%
TMUS210115C000950002020-02-20 1:08PM EST95.009.006.708.60-3.50-28.00%722229.77%
TMUS210115C000975002020-02-20 3:11PM EST97.5011.795.709.800.00-21235.99%
TMUS210115C001000002020-02-26 10:53AM EST100.006.803.956.80-1.70-20.00%241629.68%
TMUS210115C001050002020-02-24 3:44PM EST105.005.053.705.10-1.37-21.34%3269628.88%
TMUS210115C001100002020-02-21 1:51PM EST110.005.453.956.000.00-1749635.57%
TMUS210115C001150002020-02-21 1:36PM EST115.003.402.603.200.00-17129.50%
TMUS210115C001200002020-02-20 11:58AM EST120.003.151.113.000.00-119931.67%
TMUS210115C001250002020-02-19 10:45AM EST125.001.851.604.000.00-22238.25%
TMUS210115C001300002020-02-19 3:23PM EST130.001.960.002.270.00--233.68%
TMUS210115C001350002020-02-21 3:54PM EST135.001.380.504.500.00-13745.22%
TMUS210115C001400002020-02-24 2:20PM EST140.001.140.004.500.00-2347.56%
TMUS210115C001450002020-02-24 10:01AM EST145.000.850.600.950.00--032.22%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS210115P000325002019-07-09 10:08AM EST32.500.430.180.570.00-61759.42%
TMUS210115P000350002020-01-02 11:44AM EST35.000.100.004.900.00-4011685.41%
TMUS210115P000375002019-10-03 10:08AM EST37.500.490.081.560.00-31560.50%
TMUS210115P000400002020-02-12 11:56AM EST40.000.080.004.900.00-21,50775.05%
TMUS210115P000425002019-12-17 11:50AM EST42.500.330.040.530.00-6072448.29%
TMUS210115P000450002020-02-13 11:19AM EST45.000.270.041.00+0.20+285.71%58251.78%
TMUS210115P000475002020-01-16 10:11AM EST47.500.500.000.160.00-2334.08%
TMUS210115P000500002020-02-11 12:06PM EST50.000.330.002.210.00-296456.12%
TMUS210115P000550002020-02-24 3:44PM EST55.000.300.054.750.00-6097850.33%
TMUS210115P000575002020-02-24 11:49AM EST57.500.530.001.32+0.10+23.26%6095239.12%
TMUS210115P000600002020-02-26 3:38PM EST60.000.980.001.58+0.23+30.67%130238.21%
TMUS210115P000625002020-02-03 12:27PM EST62.501.400.061.890.00-118537.38%
TMUS210115P000650002020-02-11 1:53PM EST65.001.000.884.900.00-150849.93%
TMUS210115P000675002020-02-21 10:14AM EST67.501.220.054.500.00-2112444.59%
TMUS210115P000700002020-02-21 11:23AM EST70.001.531.944.550.00-197341.42%
TMUS210115P000725002020-02-21 10:12AM EST72.501.652.113.500.00-4315033.69%
TMUS210115P000750002020-02-21 3:54PM EST75.002.331.005.000.00-2443336.57%
TMUS210115P000775002020-02-24 2:20PM EST77.502.943.606.000.00-156636.90%
TMUS210115P000800002020-02-24 1:40PM EST80.003.402.506.800.00-119736.22%
TMUS210115P000825002020-02-24 2:20PM EST82.504.205.207.600.00-13335.30%
TMUS210115P000850002020-02-18 11:27AM EST85.005.004.608.400.00-32034.17%
TMUS210115P000875002020-02-21 11:35AM EST87.504.807.159.400.00-31233.46%
TMUS210115P000900002020-02-24 2:20PM EST90.008.108.259.80+1.40+20.90%5730.73%
TMUS210115P000925002020-02-24 3:29PM EST92.507.757.2011.700.00-55932.21%
TMUS210115P000950002020-02-26 11:32AM EST95.0010.908.6011.00+1.70+18.48%106225.82%
TMUS210115P000975002020-02-18 11:26AM EST97.5010.1510.0014.550.00-1331.60%
TMUS210115P001000002020-02-21 1:36PM EST100.0013.0011.5016.00+2.66+25.73%25331.01%
TMUS210115P001100002020-02-11 3:43PM EST110.0018.3818.7023.200.00-4630.57%
TMUS210115P001150002019-09-06 2:48PM EST115.0036.2533.1038.000.00-2056.82%