U.S. Markets open in 5 hrs 53 mins

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
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS230120C000550002020-11-05 9:52AM EST55.0067.300.000.000.00-100.00%
TMUS230120C000650002020-10-19 3:38PM EST65.0058.950.000.000.00--00.00%
TMUS230120C000700002020-10-12 8:36AM EST70.0052.800.000.000.00-100.00%
TMUS230120C000800002020-10-23 11:16AM EST80.0041.300.000.000.00-100.00%
TMUS230120C000850002020-10-20 9:48AM EST85.0039.750.000.000.00-1000.00%
TMUS230120C000900002020-10-22 1:25PM EST90.0034.570.000.000.00--00.00%
TMUS230120C001000002020-10-23 8:59AM EST100.0030.300.000.000.00-100.00%
TMUS230120C001050002020-09-24 2:50PM EST105.0025.5024.6529.450.00--720.56%
TMUS230120C001100002020-10-23 9:56AM EST110.0023.000.000.000.00-500.00%
TMUS230120C001150002020-11-06 11:33AM EST115.0029.000.000.000.00-100.00%
TMUS230120C001200002020-11-06 3:18PM EST120.0026.200.000.000.00-400.00%
TMUS230120C001250002020-11-06 3:52PM EST125.0023.800.000.000.00-500.00%
TMUS230120C001300002020-11-06 11:36AM EST130.0022.100.000.000.00-100.03%
TMUS230120C001350002020-10-22 12:53PM EST135.0014.350.000.000.00--00.78%
TMUS230120C001400002020-10-13 12:38PM EST140.0017.900.000.000.00-201.56%
TMUS230120C001450002020-11-06 1:21PM EST145.0016.200.000.000.00-901.56%
TMUS230120C001500002020-11-10 3:29PM EST150.0013.500.000.000.00-203.13%
TMUS230120C001550002020-11-06 3:46PM EST155.0012.700.000.000.00-1803.13%
TMUS230120C001650002020-09-23 1:19PM EST165.006.504.609.000.00--527.09%
TMUS230120C001700002020-11-09 3:51PM EST170.009.000.000.000.00-2803.13%
TMUS230120C001750002020-10-19 1:47PM EST175.006.250.000.000.00--03.13%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS230120P000550002020-10-05 12:00PM EST55.002.801.754.150.00-1354.53%
TMUS230120P000950002020-09-24 12:24PM EST95.0012.8511.3515.000.00--1047.21%
TMUS230120P001000002020-11-02 12:16PM EST100.0015.850.000.000.00-103.13%
TMUS230120P001050002020-11-06 9:37AM EST105.0013.000.000.000.00-103.13%
TMUS230120P001100002020-11-05 10:28AM EST110.0018.000.000.000.00-203.13%
TMUS230120P001300002020-11-06 9:48AM EST130.0025.500.000.000.00-500.00%
TMUS230120P001700002020-10-09 2:45PM EST170.0058.9051.6555.400.00-2137.70%
TMUS230120P001800002020-11-06 11:00AM EST180.0061.550.000.000.00-500.00%