TMUS - T-Mobile US, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS220121C000400002019-12-09 12:59PM EST40.0038.0041.0042.200.00-100.00%
TMUS220121C000450002020-02-04 12:33PM EST45.0038.600.000.000.00-100.00%
TMUS220121C000500002020-02-12 9:30AM EST50.0047.400.000.000.00-200.00%
TMUS220121C000550002019-12-06 3:09PM EST55.0027.7027.7029.900.00-1500.00%
TMUS220121C000600002019-12-23 12:18PM EST60.0023.8026.5528.350.00-620.00%
TMUS220121C000650002020-01-23 3:12PM EST65.0024.150.000.000.00-100.00%
TMUS220121C000675002020-02-11 10:30AM EST67.5032.300.000.000.00--00.00%
TMUS220121C000700002020-01-10 12:16PM EST70.0018.9630.0035.000.00-41032.62%
TMUS220121C000725002019-12-27 10:40AM EST72.5015.8115.2519.000.00-35430.00%
TMUS220121C000750002020-02-12 2:18PM EST75.0028.100.000.000.00-300.00%
TMUS220121C000775002020-02-18 10:03AM EST77.5028.100.000.000.00-500.00%
TMUS220121C000800002020-01-30 11:35AM EST80.0013.900.000.000.00-200.00%
TMUS220121C000825002020-02-12 3:38PM EST82.5022.500.000.000.00-100.00%
TMUS220121C000850002020-02-07 9:47AM EST85.0011.850.000.000.00-1600.00%
TMUS220121C000875002020-02-13 3:32PM EST87.5019.710.000.000.00-400.00%
TMUS220121C000900002020-02-13 3:12PM EST90.0018.520.000.000.00-100.00%
TMUS220121C000925002020-02-11 10:58AM EST92.5015.400.000.000.00--00.00%
TMUS220121C000950002020-02-19 11:32AM EST95.0019.050.000.000.00-600.00%
TMUS220121C001000002020-02-19 10:08AM EST100.0017.000.000.000.00-1100.00%
TMUS220121C001050002020-02-19 10:35AM EST105.0014.350.000.000.00-200.78%
TMUS220121C001100002020-02-19 9:59AM EST110.0013.000.000.000.00-301.56%
TMUS220121C001150002020-02-12 1:46PM EST115.007.570.000.000.00--01.56%
TMUS220121C001200002020-02-12 12:03PM EST120.006.800.000.000.00-103.13%
TMUS220121C001250002020-02-11 3:53PM EST125.004.750.000.000.00--03.13%
TMUS220121C001400002020-02-19 11:13AM EST140.004.000.000.000.00-506.25%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS220121P000375002019-12-30 2:36PM EST37.500.690.000.810.00-20043.99%
TMUS220121P000425002020-02-19 11:51AM EST42.500.450.000.000.00--012.50%
TMUS220121P000450002019-11-18 12:09AM EST45.001.510.722.070.00--546.11%
TMUS220121P000500002019-12-30 2:38PM EST50.002.101.002.200.00-5041.69%
TMUS220121P000550002019-12-16 12:00AM EST55.003.322.043.050.00--040.98%
TMUS220121P000600002020-02-11 2:23PM EST60.001.960.000.000.00-106.25%
TMUS220121P000650002020-02-11 3:50PM EST65.002.590.000.000.00-306.25%
TMUS220121P000675002020-02-19 9:46AM EST67.502.600.000.000.00-206.25%
TMUS220121P000700002020-02-06 2:48PM EST70.005.650.000.000.00-16906.25%
TMUS220121P000725002020-02-11 11:54AM EST72.504.020.000.000.00-106.25%
TMUS220121P000750002020-02-19 10:37AM EST75.003.960.000.000.00-606.25%
TMUS220121P000775002020-02-03 3:16PM EST77.509.580.000.000.00-1003.13%
TMUS220121P000800002020-02-13 12:54PM EST80.006.000.000.000.00-2003.13%
TMUS220121P000825002020-02-13 3:47PM EST82.506.900.000.000.00-403.13%
TMUS220121P000850002020-02-19 10:58AM EST85.006.540.000.000.00--03.13%
TMUS220121P000875002020-02-11 10:05AM EST87.509.100.000.000.00-803.13%
TMUS220121P001150002019-10-13 11:01PM EST115.0037.4537.1538.800.00--051.80%
TMUS220121P001200002019-12-16 12:00AM EST120.0045.2038.4039.600.00--048.25%