TMUS - T-Mobile US, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS171027C000550002017-09-20 10:55AM EDT55.009.604.556.900.00-101062.21%
TMUS171027C000560002017-10-12 12:14PM EDT56.005.853.806.000.00-2263.48%
TMUS171027C000570002017-10-17 9:40AM EDT57.004.253.203.900.00-101153.71%
TMUS171027C000580002017-10-06 11:02AM EDT58.004.902.333.050.00-53249.90%
TMUS171027C000585002017-10-20 11:44PM EDT58.503.601.942.650.00-1148.24%
TMUS171027C000590002017-10-20 3:44PM EDT59.002.021.612.27-0.63-23.77%46346.58%
TMUS171027C000600002017-10-20 2:19PM EDT60.001.441.181.42-0.67-31.75%3710438.18%
TMUS171027C000605002017-10-20 11:44PM EDT60.500.870.881.350.00-69144.29%
TMUS171027C000610002017-10-20 3:28PM EDT61.000.770.771.04-1.14-59.69%3757041.60%
TMUS171027C000615002017-10-20 11:44PM EDT61.500.670.480.840.00-10525041.50%
TMUS171027C000620002017-10-20 3:53PM EDT62.000.550.500.68-1.16-67.84%11353541.80%
TMUS171027C000625002017-10-20 11:44PM EDT62.500.500.260.530.00-68927641.50%
TMUS171027C000630002017-10-20 3:49PM EDT63.000.350.190.40-0.65-65.00%5664040.92%
TMUS171027C000635002017-10-20 11:44PM EDT63.500.940.130.330.00-44042.09%
TMUS171027C000640002017-10-20 3:30PM EDT64.000.180.080.26-0.76-80.85%18633942.58%
TMUS171027C000645002017-10-20 11:44PM EDT64.500.230.050.250.00-561845.70%
TMUS171027C000650002017-10-20 3:37PM EDT65.000.130.120.25-0.44-77.19%436149.41%
TMUS171027C000655002017-10-20 11:44PM EDT65.500.120.000.250.00-10052.93%
TMUS171027C000660002017-10-20 3:36PM EDT66.000.180.050.25-0.27-60.00%28921,52556.45%
TMUS171027C000670002017-10-20 1:00PM EDT67.000.030.100.25-0.17-85.00%5021,54457.52%
TMUS171027C000680002017-10-12 2:48PM EDT68.000.190.140.710.00-214580.76%
TMUS171027C000690002017-09-27 10:07AM EDT69.000.480.180.380.00-8510077.93%
TMUS171027C000695002017-10-20 11:44PM EDT69.500.050.000.250.00-11367.19%
TMUS171027C000700002017-10-20 12:36PM EDT70.000.050.000.37-0.10-66.67%12676.17%
TMUS171027C000710002017-10-20 11:21AM EDT71.000.050.000.71-0.02-28.57%1595.51%
TMUS171027C000720002017-10-20 11:44PM EDT72.000.050.000.700.00-10100.98%
TMUS171027C000750002017-09-22 11:51PM EDT75.000.280.030.250.00-1196.88%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS171027P000530002017-10-20 11:44PM EDT53.000.050.000.730.00-1086.72%
TMUS171027P000535002017-10-20 11:44PM EDT53.500.050.000.250.00-1062.50%
TMUS171027P000540002017-10-20 11:33AM EDT54.000.050.000.25-0.06-54.55%14058.59%
TMUS171027P000545002017-10-20 11:44PM EDT54.500.050.000.250.00-1054.88%
TMUS171027P000550002017-10-20 11:55AM EDT55.000.050.000.25-0.05-50.00%13150.98%
TMUS171027P000560002017-10-19 12:40PM EDT56.000.190.000.200.00-16149.22%
TMUS171027P000565002017-10-20 11:44PM EDT56.500.260.050.240.00-5547.66%
TMUS171027P000570002017-10-18 3:19PM EDT57.000.470.100.250.00-2013943.85%
TMUS171027P000575002017-10-20 11:44PM EDT57.500.300.130.320.00-51342.97%
TMUS171027P000580002017-10-20 3:59PM EDT58.000.280.210.42-0.09-24.32%327842.77%
TMUS171027P000585002017-10-20 11:44PM EDT58.500.400.290.480.00-162540.04%
TMUS171027P000590002017-10-20 3:55PM EDT59.000.550.390.59-0.03-5.17%361,58338.57%
TMUS171027P000595002017-10-20 11:44PM EDT59.500.720.520.900.00-121343.16%
TMUS171027P000600002017-10-20 3:54PM EDT60.000.900.721.13-0.10-10.00%7119743.75%
TMUS171027P000605002017-10-20 11:44PM EDT60.501.520.981.340.00-1142.68%
TMUS171027P000610002017-10-20 3:29PM EDT61.001.361.171.71+0.07+5.43%6411545.85%
TMUS171027P000615002017-10-20 11:44PM EDT61.501.501.462.070.00-5547.85%
TMUS171027P000620002017-10-20 3:21PM EDT62.002.011.792.46+0.20+11.05%9312250.20%
TMUS171027P000625002017-10-20 11:44PM EDT62.502.302.102.850.00-1151.86%
TMUS171027P000630002017-10-20 3:16PM EDT63.002.862.513.30-0.01-0.35%42055.27%
TMUS171027P000640002017-10-13 1:39PM EDT64.003.403.354.200.00-62360.89%
TMUS171027P000645002017-10-20 11:44PM EDT64.503.551.946.450.00-7676129.10%
TMUS171027P000650002017-10-12 3:50PM EDT65.004.372.306.600.00-1013122.31%
TMUS171027P000660002017-10-10 9:34AM EDT66.004.733.307.600.00-812132.32%
TMUS171027P000670002017-09-22 11:51PM EDT67.003.754.308.650.00-11143.55%