U.S. Markets open in 5 hrs 53 mins
S&P Futures
3,798.00+7.50(+0.20%)Dow Futures
30,827.00-1.00(-0.00%)Nasdaq Futures
13,063.50+78.00(+0.60%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
129.85+2.57 (+2.02%)
At close: 4:00PM EST
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS230120C00055000 | 2020-11-05 9:52AM EST | 55.00 | 67.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS230120C00065000 | 2020-10-19 3:38PM EST | 65.00 | 58.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMUS230120C00070000 | 2020-10-12 8:36AM EST | 70.00 | 52.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS230120C00080000 | 2020-10-23 11:16AM EST | 80.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS230120C00085000 | 2020-10-20 9:48AM EST | 85.00 | 39.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TMUS230120C00090000 | 2020-10-22 1:25PM EST | 90.00 | 34.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMUS230120C00100000 | 2020-10-23 8:59AM EST | 100.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS230120C00105000 | 2020-09-24 2:50PM EST | 105.00 | 25.50 | 24.65 | 29.45 | 0.00 | - | - | 7 | 20.56% |
| TMUS230120C00110000 | 2020-10-23 9:56AM EST | 110.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMUS230120C00115000 | 2020-11-06 11:33AM EST | 115.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS230120C00120000 | 2020-11-06 3:18PM EST | 120.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TMUS230120C00125000 | 2020-11-06 3:52PM EST | 125.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMUS230120C00130000 | 2020-11-06 11:36AM EST | 130.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
| TMUS230120C00135000 | 2020-10-22 12:53PM EST | 135.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| TMUS230120C00140000 | 2020-10-13 12:38PM EST | 140.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TMUS230120C00145000 | 2020-11-06 1:21PM EST | 145.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| TMUS230120C00150000 | 2020-11-10 3:29PM EST | 150.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TMUS230120C00155000 | 2020-11-06 3:46PM EST | 155.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| TMUS230120C00165000 | 2020-09-23 1:19PM EST | 165.00 | 6.50 | 4.60 | 9.00 | 0.00 | - | - | 5 | 27.09% |
| TMUS230120C00170000 | 2020-11-09 3:51PM EST | 170.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| TMUS230120C00175000 | 2020-10-19 1:47PM EST | 175.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS230120P00055000 | 2020-10-05 12:00PM EST | 55.00 | 2.80 | 1.75 | 4.15 | 0.00 | - | 1 | 3 | 54.53% |
| TMUS230120P00095000 | 2020-09-24 12:24PM EST | 95.00 | 12.85 | 11.35 | 15.00 | 0.00 | - | - | 10 | 47.21% |
| TMUS230120P00100000 | 2020-11-02 12:16PM EST | 100.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMUS230120P00105000 | 2020-11-06 9:37AM EST | 105.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMUS230120P00110000 | 2020-11-05 10:28AM EST | 110.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TMUS230120P00130000 | 2020-11-06 9:48AM EST | 130.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMUS230120P00170000 | 2020-10-09 2:45PM EST | 170.00 | 58.90 | 51.65 | 55.40 | 0.00 | - | 2 | 1 | 37.70% |
| TMUS230120P00180000 | 2020-11-06 11:00AM EST | 180.00 | 61.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
