U.S. markets closed

T-Mobile US, Inc. (TMUS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
127.28+2.59 (+2.08%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS220121C000375002020-10-26 10:39AM EST37.5073.6589.6094.500.00-1888.65%
TMUS220121C000400002020-06-09 6:03PM EST40.0049.5068.1072.600.00-100.00%
TMUS220121C000450002020-12-11 11:58AM EST45.0086.7088.1592.900.00-330116.38%
TMUS220121C000500002020-10-30 2:51PM EST50.0060.4480.5085.500.00-71492.22%
TMUS220121C000550002020-11-05 9:52AM EST55.0065.2975.1079.550.00-1380.55%
TMUS220121C000600002020-06-18 8:59AM EST60.0048.500.000.000.00-100.00%
TMUS220121C000650002021-01-13 3:36PM EST65.0065.5061.7566.450.00-6410462.99%
TMUS220121C000675002020-06-18 9:35AM EST67.5042.500.000.000.00-100.00%
TMUS220121C000700002020-12-01 9:30AM EST70.0069.1564.1068.950.00-12278.36%
TMUS220121C000725002020-09-15 9:51AM EST72.5043.5543.5548.450.00-1430.00%
TMUS220121C000750002021-01-13 3:31PM EST75.0056.7752.2556.750.00-278553.55%
TMUS220121C000775002020-06-16 9:41AM EST77.5032.000.000.000.00-100.00%
TMUS220121C000800002020-12-07 10:42AM EST80.0054.8551.8056.200.00-1057.03%
TMUS220121C000825002020-08-26 2:31PM EST82.5038.7035.0036.500.00-160.00%
TMUS220121C000850002020-12-29 3:26PM EST85.0051.0543.5046.650.00-645643.57%
TMUS220121C000875002020-10-30 9:35AM EST87.5029.5146.4549.550.00-22054.04%
TMUS220121C000900002020-12-16 3:59PM EST90.0043.6040.5042.150.00-345440.86%
TMUS220121C000925002020-11-10 9:51AM EST92.5033.7843.4547.500.00-2955.97%
TMUS220121C000950002020-12-30 12:18PM EST95.0042.6136.6037.350.00-353637.14%
TMUS220121C000975002021-01-14 2:21PM EST97.5034.7234.0535.30+1.72+5.21%409336.35%
TMUS220121C001000002021-01-15 1:01PM EST100.0032.2532.4533.85+0.50+1.57%22,15137.14%
TMUS220121C001050002021-01-14 3:50PM EST105.0027.5029.0030.000.00-226635.66%
TMUS220121C001100002021-01-15 3:57PM EST110.0026.0025.3026.25-0.40-1.52%21,29734.08%
TMUS220121C001150002021-01-07 3:37PM EST115.0027.4021.9524.300.00-351,78236.09%
TMUS220121C001200002021-01-14 3:39PM EST120.0018.8519.4020.150.00-32,25432.83%
TMUS220121C001250002021-01-14 3:11PM EST125.0017.6016.0517.45+1.40+8.64%159332.23%
TMUS220121C001300002021-01-14 2:55PM EST130.0013.9014.6015.45-0.10-0.71%151932.56%
TMUS220121C001350002021-01-14 2:55PM EST135.0012.9012.2512.95+1.40+12.17%1594431.46%
TMUS220121C001400002021-01-14 3:53PM EST140.0010.2010.5011.15+0.70+7.37%145231.30%
TMUS220121C001450002021-01-14 3:34PM EST145.009.208.609.35+0.55+6.36%131530.73%
TMUS220121C001500002021-01-14 3:07PM EST150.008.007.557.95+0.85+11.89%2545830.56%
TMUS220121C001550002021-01-15 10:04AM EST155.006.756.156.75-1.45-17.68%468730.45%
TMUS220121C001600002021-01-15 3:42PM EST160.005.705.255.70+0.20+3.64%714930.32%
TMUS220121C001650002021-01-15 2:52PM EST165.004.604.504.80+0.60+15.00%572,37230.20%
TMUS220121C001700002021-01-08 11:36AM EST170.005.403.754.100.00-237230.28%
TMUS220121C001750002021-01-08 1:22PM EST175.004.503.053.400.00-122230.07%
TMUS220121C001800002021-01-15 3:07PM EST180.002.662.572.90+0.24+9.92%223430.17%
TMUS220121C001850002021-01-07 10:58AM EST185.003.141.842.790.00-1331.34%
TMUS220121C001900002021-01-15 1:43PM EST190.001.961.782.17-0.71-26.59%11830.59%
TMUS220121C001950002021-01-15 2:40PM EST195.001.590.284.750.00-11740.21%
TMUS220121C002000002021-01-15 10:38AM EST200.001.191.211.46+0.04+3.48%1419130.18%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS220121P000375002021-01-13 9:30AM EST37.500.220.000.540.00-17958.35%
TMUS220121P000400002021-01-05 2:52PM EST40.000.320.001.000.00-16361.23%
TMUS220121P000425002020-09-23 2:07PM EST42.500.580.000.950.00-4657.72%
TMUS220121P000450002020-10-05 10:57AM EST45.000.790.001.360.00-6958.55%
TMUS220121P000475002021-01-04 10:08AM EST47.500.330.092.500.00-239063.64%
TMUS220121P000500002020-11-16 12:01AM EST50.000.540.060.590.00-2951.71%
TMUS220121P000550002020-11-23 2:34PM EST55.000.800.181.550.00-12750.54%
TMUS220121P000600002020-12-08 9:30AM EST60.000.800.501.400.00-26351.00%
TMUS220121P000650002020-11-27 12:49PM EST65.001.170.801.650.00-65448.22%
TMUS220121P000675002020-09-20 11:06PM EST67.502.461.153.500.00-61750.32%
TMUS220121P000700002020-12-18 11:19AM EST70.001.241.002.200.00-217247.22%
TMUS220121P000725002020-10-26 12:12PM EST72.503.501.421.890.00-48543.12%
TMUS220121P000750002020-11-17 12:27PM EST75.001.801.451.920.00-25741.17%
TMUS220121P000775002021-01-14 3:55PM EST77.502.161.532.610.00-105142.75%
TMUS220121P000800002021-01-12 1:09PM EST80.002.221.522.690.00-8534240.99%
TMUS220121P000825002020-12-01 9:59AM EST82.502.401.802.240.00-25336.77%
TMUS220121P000850002020-12-17 1:52PM EST85.002.401.962.870.00-211037.63%
TMUS220121P000875002020-12-21 11:02AM EST87.503.052.443.050.00-14136.34%
TMUS220121P000900002021-01-15 11:52AM EST90.003.302.583.35-0.30-8.33%322,90835.49%
TMUS220121P000925002020-12-30 11:00AM EST92.503.303.353.750.00-25734.91%
TMUS220121P000950002021-01-11 12:16PM EST95.004.152.854.25+0.70+20.29%215734.55%
TMUS220121P000975002021-01-15 2:10PM EST97.504.704.404.70+0.85+22.08%1928833.91%
TMUS220121P001000002021-01-15 2:33PM EST100.005.154.955.30+0.25+5.10%161,93433.59%
TMUS220121P001050002021-01-15 10:18AM EST105.006.506.307.70-0.39-5.66%382035.64%
TMUS220121P001100002021-01-15 12:20PM EST110.007.807.808.05-0.45-5.45%1381,71331.95%
TMUS220121P001150002021-01-14 3:20PM EST115.009.809.509.85-0.35-3.45%1233031.38%
TMUS220121P001200002021-01-15 11:20AM EST120.0012.1511.5512.05-0.20-1.62%1456931.15%
TMUS220121P001250002021-01-15 3:26PM EST125.0014.0013.9014.20-0.12-0.85%1650830.31%
TMUS220121P001300002021-01-15 12:27PM EST130.0016.8516.3017.10+0.35+2.12%627830.48%
TMUS220121P001350002021-01-13 11:47AM EST135.0018.6019.2019.900.00-282429.98%
TMUS220121P001400002021-01-13 11:47AM EST140.0021.6520.9525.150.00-14933.85%
TMUS220121P001450002021-01-13 11:47AM EST145.0024.9025.5026.300.00-46429.19%
TMUS220121P001500002021-01-11 12:08PM EST150.0025.5029.3030.200.00-52529.60%
TMUS220121P001550002020-11-18 12:36PM EST155.0032.2528.2531.450.00--923.44%
TMUS220121P001600002020-08-06 11:45AM EST160.0053.9046.7050.400.00--151.59%
TMUS220121P001700002020-10-23 9:42AM EST170.0060.0541.3545.200.00-1125.64%
TMUS220121P001750002020-11-17 2:33PM EST175.0048.8844.7047.850.00-2215.06%
TMUS220121P001800002021-01-13 11:00AM EST180.0052.6555.7057.800.00-3936.43%
TMUS220121P001900002021-01-11 11:28AM EST190.0058.0064.4568.550.00--641.64%
TMUS220121P001950002020-12-29 1:18PM EST195.0063.6066.3570.650.00-6734.73%
TMUS220121P002000002020-12-28 11:18AM EST200.0069.1071.2075.300.00--534.85%