U.S. Markets open in 1 hr 12 mins

T-Mobile US, Inc. (TMUS)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
62.99-1.29 (-2.01%)
At close: 4:00PM EDT
People also watch
SPYPLEASQYELP
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS170818C000300002017-08-04 10:42AM EDT30.0033.9033.9535.10+1.47+4.53%331,198.44%
TMUS170818C000400002017-06-02 11:56PM EDT40.0028.1927.8028.750.00-221,336.72%
TMUS170818C000450002017-08-17 10:29AM EDT45.0018.720.000.000.00-2110.00%
TMUS170818C000500002017-08-07 2:36PM EDT50.0014.4414.1014.50+0.46+3.29%16157473.44%
TMUS170818C000525002017-08-17 10:10AM EDT52.5011.540.000.000.00-4120.00%
TMUS170818C000550002017-08-17 3:37PM EDT55.008.300.000.000.00-162040.00%
TMUS170818C000560002017-08-03 4:01PM EDT56.006.907.458.100.00-458457250.39%
TMUS170818C000565002017-08-10 11:56AM EDT56.505.806.907.450.00-10109226.17%
TMUS170818C000575002017-08-17 1:37PM EDT57.506.000.000.000.00-51140.00%
TMUS170818C000580002017-08-03 4:01PM EDT58.005.005.506.000.00-2323198.24%
TMUS170818C000590002017-08-03 4:01PM EDT59.004.104.555.100.00-3535180.66%
TMUS170818C000595002017-07-31 5:29PM EDT59.503.152.552.840.00-2900.00%
TMUS170818C000600002017-08-17 9:39AM EDT60.003.900.000.000.00-13,1170.00%
TMUS170818C000610002017-08-02 9:45AM EDT61.002.512.953.250.00-510150.39%
TMUS170818C000615002017-08-11 10:03AM EDT61.501.902.052.51-0.17-8.21%2047108.59%
TMUS170818C000620002017-08-17 1:37PM EDT62.001.690.000.000.00-111,6670.00%
TMUS170818C000625002017-08-17 3:07PM EDT62.500.840.000.000.00-157,1210.00%
TMUS170818C000630002017-08-17 3:51PM EDT63.000.350.000.000.00-207060.20%
TMUS170818C000635002017-08-16 3:54PM EDT63.500.970.080.290.00-1812038.28%
TMUS170818C000640002017-08-17 2:41PM EDT64.000.110.000.000.00-98306.25%
TMUS170818C000645002017-08-16 1:58PM EDT64.500.450.020.250.00-5831158.98%
TMUS170818C000650002017-08-17 12:42PM EDT65.000.070.000.000.00-6625,89412.50%
TMUS170818C000655002017-08-16 3:52PM EDT65.500.160.030.110.00-289254.30%
TMUS170818C000660002017-08-17 11:01AM EDT66.000.050.000.000.00-1211725.00%
TMUS170818C000665002017-08-14 11:58AM EDT66.500.080.000.180.00-3122973.44%
TMUS170818C000670002017-08-17 9:52AM EDT67.000.020.000.000.00-14225.00%
TMUS170818C000675002017-08-17 10:16AM EDT67.500.060.000.000.00-28,19725.00%
TMUS170818C000680002017-08-10 3:26PM EDT68.000.040.000.210.00-251,48399.22%
TMUS170818C000685002017-08-03 4:01PM EDT68.500.200.090.250.00-750598119.14%
TMUS170818C000690002017-08-09 2:35PM EDT69.000.100.000.200.00-410112.11%
TMUS170818C000700002017-08-15 9:45AM EDT70.000.010.000.100.00-107,481110.16%
TMUS170818C000725002017-08-10 10:30AM EDT72.500.010.000.440.00-21,906186.33%
TMUS170818C000750002017-08-14 12:25PM EDT75.000.020.000.040.00-223,076145.31%
TMUS170818C000800002017-06-13 10:16AM EDT80.000.270.010.090.00-416,607215.63%
TMUS170818C000850002017-06-13 10:05AM EDT85.000.050.000.060.00-581243.75%
TMUS170818C000900002017-07-21 2:07PM EDT90.000.010.000.08-0.04-80.00%1012293.75%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS170818P000300002017-06-02 11:56PM EDT30.000.030.000.040.00-58550.00%
TMUS170818P000350002017-06-12 12:46PM EDT35.000.010.000.25-0.04-80.00%20919567.97%
TMUS170818P000400002017-06-02 11:56PM EDT40.000.010.000.090.00-2145387.50%
TMUS170818P000450002017-06-22 12:20PM EDT45.000.070.000.13-0.05-41.67%1553314.06%
TMUS170818P000500002017-07-20 9:39AM EDT50.000.030.000.080.00-101,652210.94%
TMUS170818P000525002017-08-14 11:23AM EDT52.500.010.000.040.00-1061,756154.69%
TMUS170818P000530002017-07-28 11:57PM EDT53.000.030.000.090.00-44166.41%
TMUS170818P000535002017-07-28 11:57PM EDT53.500.050.000.100.00-1015161.72%
TMUS170818P000550002017-08-11 1:18PM EDT55.000.010.000.08-0.07-87.50%53,582132.81%
TMUS170818P000555002017-08-03 4:17PM EDT55.500.050.000.090.00-11128.13%
TMUS170818P000560002017-07-28 11:57PM EDT56.000.140.070.160.00-2020144.14%
TMUS170818P000570002017-08-03 3:02PM EDT57.000.020.010.13-0.11-84.62%151,500114.06%
TMUS170818P000575002017-08-16 12:23PM EDT57.500.020.000.040.00-98,80985.16%
TMUS170818P000580002017-07-28 11:57PM EDT58.000.280.230.330.00-2020138.67%
TMUS170818P000585002017-08-16 9:52AM EDT58.500.200.000.270.00-250104.30%
TMUS170818P000590002017-08-14 11:28AM EDT59.000.030.000.230.00-102591.41%
TMUS170818P000595002017-08-04 10:13AM EDT59.500.140.050.21-0.10-41.67%51,26785.16%
TMUS170818P000600002017-08-17 2:28PM EDT60.000.030.000.000.00-1420,09325.00%
TMUS170818P000605002017-08-14 12:35PM EDT60.500.060.000.060.00-236053.91%
TMUS170818P000610002017-08-16 2:36PM EDT61.000.030.000.080.00-213248.83%
TMUS170818P000615002017-08-14 12:36PM EDT61.500.110.000.090.00-44241.21%
TMUS170818P000620002017-08-14 3:41PM EDT62.000.150.030.150.00-5026637.89%
TMUS170818P000625002017-08-17 3:52PM EDT62.500.190.000.000.00-331,9436.25%
TMUS170818P000630002017-08-17 2:44PM EDT63.000.280.000.000.00-3006210.00%
TMUS170818P000635002017-08-17 3:06PM EDT63.500.630.000.000.00-461890.00%
TMUS170818P000640002017-08-17 3:52PM EDT64.001.130.000.000.00-11430.00%
TMUS170818P000645002017-08-11 5:07PM EDT64.501.431.291.580.00-2037.50%
TMUS170818P000650002017-08-17 2:20PM EDT65.001.700.000.000.00-427,2580.00%
TMUS170818P000660002017-08-11 5:07PM EDT66.003.262.352.860.00-1000.00%
TMUS170818P000670002017-08-15 1:53PM EDT67.003.283.505.200.00-55118.75%
TMUS170818P000675002017-08-17 12:50PM EDT67.504.050.000.000.00-3360.00%
TMUS170818P000700002017-08-15 12:50PM EDT70.006.306.857.250.00-1173105.47%
TMUS170818P000725002017-06-19 3:59PM EDT72.508.758.708.95+0.95+12.18%590.00%
TMUS170818P000750002017-06-27 9:46AM EDT75.0013.8014.1014.600.00-1324467.58%