TMUS - T-Mobile US, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS171020C000500002017-10-18 10:02AM EDT50.0010.500.000.000.00-200.00%
TMUS171020C000550002017-09-22 11:51PM EDT55.006.920.000.000.00-300.00%
TMUS171020C000575002017-09-19 11:15AM EDT57.507.350.000.000.00-1100.00%
TMUS171020C000580002017-10-09 3:53PM EDT58.003.850.000.000.00-2000.00%
TMUS171020C000585002017-09-22 11:51PM EDT58.505.000.000.000.00-100.00%
TMUS171020C000590002017-09-22 11:51PM EDT59.005.600.000.000.00-2000.00%
TMUS171020C000595002017-09-22 11:51PM EDT59.506.100.000.000.00-200.00%
TMUS171020C000600002017-10-17 2:22PM EDT60.001.020.000.000.00-4000.00%
TMUS171020C000605002017-10-16 3:23PM EDT60.500.990.851.07-0.10-9.17%103654.59%
TMUS171020C000610002017-10-18 3:47PM EDT61.000.290.000.000.00-8303.13%
TMUS171020C000615002017-10-18 3:52PM EDT61.500.160.000.000.00-3306.25%
TMUS171020C000620002017-10-18 3:46PM EDT62.000.100.000.000.00-5406.25%
TMUS171020C000625002017-10-17 11:42AM EDT62.500.130.000.000.00-116012.50%
TMUS171020C000630002017-10-18 2:01PM EDT63.000.060.000.000.00-92012.50%
TMUS171020C000635002017-10-18 1:59PM EDT63.500.050.000.000.00-56012.50%
TMUS171020C000640002017-10-18 2:31PM EDT64.000.080.000.000.00-27025.00%
TMUS171020C000645002017-10-06 11:27AM EDT64.500.490.380.59+0.16+48.48%49159296.29%
TMUS171020C000650002017-10-18 3:15PM EDT65.000.050.000.000.00-3025.00%
TMUS171020C000655002017-10-17 12:08PM EDT65.500.050.000.000.00-28025.00%
TMUS171020C000660002017-10-17 2:03PM EDT66.000.080.000.000.00-1025.00%
TMUS171020C000665002017-10-18 2:16PM EDT66.500.030.000.000.00-7025.00%
TMUS171020C000670002017-10-16 3:16PM EDT67.000.030.000.03-0.01-25.00%602,69160.94%
TMUS171020C000675002017-10-17 10:37AM EDT67.500.040.000.000.00-14025.00%
TMUS171020C000680002017-10-09 2:52PM EDT68.000.090.000.900.00-1602,347139.26%
TMUS171020C000685002017-09-25 12:38PM EDT68.500.320.030.250.00-512107.03%
TMUS171020C000690002017-09-29 1:42PM EDT69.000.110.020.24-0.31-73.81%121110.16%
TMUS171020C000695002017-09-22 11:51PM EDT69.500.470.250.470.00-45147.07%
TMUS171020C000700002017-10-17 3:53PM EDT70.000.010.000.000.00-40050.00%
TMUS171020C000705002017-10-06 11:52PM EDT70.500.040.000.250.00-70123.44%
TMUS171020C000710002017-09-22 11:51PM EDT71.000.350.180.320.00-613148.83%
TMUS171020C000725002017-10-09 11:27AM EDT72.500.010.002.040.00-1089243.75%
TMUS171020C000750002017-09-26 3:59PM EDT75.000.110.000.240.00-18160.94%
TMUS171020C000800002017-09-22 11:51PM EDT80.000.100.000.120.00-3025178.13%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS171020P000480002017-09-22 11:51PM EDT48.000.040.000.500.00-44211.72%
TMUS171020P000490002017-09-25 2:44PM EDT49.000.030.000.050.00-123131.25%
TMUS171020P000500002017-10-05 9:49AM EDT50.000.030.000.630.00-734192.58%
TMUS171020P000530002017-09-22 11:51PM EDT53.000.160.000.140.00-55104.30%
TMUS171020P000540002017-10-12 12:10PM EDT54.000.010.000.190.00-72198.05%
TMUS171020P000550002017-10-16 9:30AM EDT55.000.230.000.25+0.22+2,200.00%112591.02%
TMUS171020P000555002017-10-04 3:48PM EDT55.500.080.000.190.00-1079.30%
TMUS171020P000560002017-10-10 3:36PM EDT56.000.040.002.180.00-1415164.84%
TMUS171020P000565002017-10-06 2:16PM EDT56.500.070.000.23-0.30-81.08%1085669.73%
TMUS171020P000570002017-10-12 2:38PM EDT57.000.060.000.130.00-1012,63655.08%
TMUS171020P000575002017-10-16 9:30AM EDT57.500.290.020.21+0.23+383.33%11,46256.45%
TMUS171020P000580002017-10-16 11:22AM EDT58.000.050.000.08-0.02-28.57%152944.92%
TMUS171020P000585002017-10-17 11:29AM EDT58.500.060.000.000.00-11012.50%
TMUS171020P000590002017-10-16 3:24PM EDT59.000.120.090.15-0.08-40.00%3010838.87%
TMUS171020P000595002017-10-18 2:29PM EDT59.500.160.000.000.00-1006.25%
TMUS171020P000600002017-10-18 3:54PM EDT60.000.240.000.000.00-2706.25%
TMUS171020P000605002017-10-18 12:39PM EDT60.500.400.000.000.00-2601.56%
TMUS171020P000610002017-10-18 2:46PM EDT61.000.800.000.000.00-1100.00%
TMUS171020P000615002017-10-18 11:53AM EDT61.501.090.000.000.00-500.00%
TMUS171020P000620002017-10-18 10:47AM EDT62.001.750.000.000.00-1000.00%
TMUS171020P000625002017-10-18 3:54PM EDT62.502.000.000.000.00-3400.00%
TMUS171020P000630002017-10-18 9:53AM EDT63.002.300.000.000.00-600.00%
TMUS171020P000635002017-10-12 1:29PM EDT63.502.310.000.000.00-500.00%
TMUS171020P000640002017-10-09 12:08PM EDT64.002.660.000.000.00-600.00%
TMUS171020P000645002017-10-13 10:07AM EDT64.503.560.000.000.00-1000.00%
TMUS171020P000650002017-10-16 2:36PM EDT65.003.880.000.000.00-1700.00%
TMUS171020P000655002017-09-28 3:56PM EDT65.503.950.000.000.00-100.00%
TMUS171020P000660002017-10-17 2:22PM EDT66.005.600.000.000.00-500.00%
TMUS171020P000675002017-10-18 11:37AM EDT67.507.130.000.000.00-100.00%
TMUS171020P000685002017-09-22 11:51PM EDT68.504.710.000.000.00-300.00%
TMUS171020P000700002017-09-19 1:58PM EDT70.005.580.000.000.00-1200.00%