TMUS - T-Mobile US, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS180601C000560002018-05-21 10:11AM EDT56.001.630.000.000.00-100.00%
TMUS180601C000570002018-05-24 2:37PM EDT57.000.770.000.000.00-1800.20%
TMUS180601C000580002018-05-24 1:26PM EDT58.000.400.000.000.00-403.13%
TMUS180601C000585002018-05-22 9:47AM EDT58.500.310.000.000.00-106.25%
TMUS180601C000590002018-05-23 1:50PM EDT59.000.130.000.000.00-306.25%
TMUS180601C000600002018-05-24 2:01PM EDT60.000.070.000.000.00-5012.50%
TMUS180601C000610002018-05-24 9:30AM EDT61.000.040.000.000.00-40012.50%
TMUS180601C000620002018-05-22 10:23AM EDT62.000.080.000.000.00-5012.50%
TMUS180601C000630002018-05-23 12:16PM EDT63.000.040.000.000.00-1012.50%
TMUS180601C000650002018-05-22 10:44AM EDT65.000.050.000.000.00-1025.00%
PutsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS180601P000525002018-05-25 3:03AM EDT52.500.130.000.000.00-2012.50%
TMUS180601P000545002018-05-25 3:03AM EDT54.500.050.000.000.00-406.25%
TMUS180601P000550002018-05-24 12:24PM EDT55.000.150.000.000.00-406.25%
TMUS180601P000560002018-05-23 11:58AM EDT56.000.410.000.000.00-103.13%
TMUS180601P000570002018-05-23 3:16PM EDT57.000.910.000.000.00-200.00%
TMUS180601P000575002018-05-24 9:47AM EDT57.500.740.000.000.00-200.00%
TMUS180601P000580002018-05-22 2:01PM EDT58.001.290.000.000.00-200.00%