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 EDT55.009.604.556.900.00-101098.63%
TMUS171027C000560002017-10-12 12:14PM EDT56.005.853.806.000.00-2293.95%
TMUS171027C000570002017-10-17 9:40AM EDT57.004.253.203.900.00-10110.00%
TMUS171027C000580002017-10-06 11:02AM EDT58.004.902.333.050.00-5320.00%
TMUS171027C000585002017-10-20 11:44PM EDT58.503.601.942.650.00-110.00%
TMUS171027C000590002017-10-23 2:25PM EDT59.002.230.000.000.00-300.00%
TMUS171027C000600002017-10-23 12:38PM EDT60.001.650.000.000.00-4500.00%
TMUS171027C000605002017-10-23 3:10PM EDT60.501.040.000.000.00-8000.00%
TMUS171027C000610002017-10-23 3:39PM EDT61.000.770.000.000.00-13100.00%
TMUS171027C000615002017-10-23 3:58PM EDT61.500.770.000.000.00-64400.20%
TMUS171027C000620002017-10-23 3:58PM EDT62.000.410.000.000.00-68103.13%
TMUS171027C000625002017-10-23 3:58PM EDT62.500.380.000.000.00-16206.25%
TMUS171027C000630002017-10-23 3:59PM EDT63.000.280.000.000.00-3,87706.25%
TMUS171027C000635002017-10-23 11:30AM EDT63.500.150.000.000.00-9506.25%
TMUS171027C000640002017-10-23 3:50PM EDT64.000.140.000.000.00-41012.50%
TMUS171027C000645002017-10-20 11:44PM EDT64.500.230.050.250.00-561845.80%
TMUS171027C000650002017-10-23 3:59PM EDT65.000.080.000.000.00-53012.50%
TMUS171027C000655002017-10-20 11:44PM EDT65.500.120.000.250.00-10055.08%
TMUS171027C000660002017-10-23 12:21PM EDT66.000.010.000.000.00-118012.50%
TMUS171027C000670002017-10-23 10:41AM EDT67.000.080.000.000.00-6025.00%
TMUS171027C000680002017-10-23 1:07PM EDT68.000.010.000.000.00-5025.00%
TMUS171027C000690002017-10-23 9:44AM EDT69.000.050.000.000.00-24025.00%
TMUS171027C000695002017-10-20 11:44PM EDT69.500.050.000.250.00-11374.41%
TMUS171027C000700002017-10-23 9:36AM EDT70.000.070.000.000.00-2025.00%
TMUS171027C000710002017-10-20 11:21AM EDT71.000.050.000.71-0.02-28.57%15107.81%
TMUS171027C000720002017-10-20 11:44PM EDT72.000.050.000.700.00-10114.65%
TMUS171027C000750002017-09-22 11:51PM EDT75.000.280.030.250.00-11110.94%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS171027P000530002017-10-20 11:44PM EDT53.000.050.000.730.00-10115.43%
TMUS171027P000535002017-10-20 11:44PM EDT53.500.050.000.250.00-1084.38%
TMUS171027P000540002017-10-20 11:33AM EDT54.000.050.000.25-0.06-54.55%14079.69%
TMUS171027P000545002017-10-20 11:44PM EDT54.500.050.000.250.00-1075.20%
TMUS171027P000550002017-10-20 11:55AM EDT55.000.050.000.25-0.05-50.00%13170.70%
TMUS171027P000560002017-10-23 1:21PM EDT56.000.060.000.000.00-305025.00%
TMUS171027P000565002017-10-20 11:44PM EDT56.500.260.050.240.00-5559.18%
TMUS171027P000570002017-10-23 2:59PM EDT57.000.070.000.000.00-24025.00%
TMUS171027P000575002017-10-23 10:11AM EDT57.500.010.000.000.00-1012.50%
TMUS171027P000580002017-10-23 2:59PM EDT58.000.070.000.000.00-47012.50%
TMUS171027P000585002017-10-23 3:38PM EDT58.500.100.000.000.00-205012.50%
TMUS171027P000590002017-10-23 3:39PM EDT59.000.130.000.000.00-95012.50%
TMUS171027P000595002017-10-23 3:45PM EDT59.500.220.000.000.00-3806.25%
TMUS171027P000600002017-10-23 3:58PM EDT60.000.110.000.000.00-16206.25%
TMUS171027P000605002017-10-23 3:38PM EDT60.500.490.000.000.00-36106.25%
TMUS171027P000610002017-10-23 3:51PM EDT61.000.510.000.000.00-6103.13%
TMUS171027P000615002017-10-20 11:44PM EDT61.501.501.462.070.00-5568.16%
TMUS171027P000620002017-10-23 12:47PM EDT62.000.850.000.000.00-1700.00%
TMUS171027P000625002017-10-23 9:49AM EDT62.501.210.000.000.00-3700.00%
TMUS171027P000630002017-10-23 3:52PM EDT63.001.680.000.000.00-1400.00%
TMUS171027P000640002017-10-13 1:39PM EDT64.003.403.354.200.00-62387.50%
TMUS171027P000645002017-10-20 11:44PM EDT64.503.551.946.450.00-767690.53%
TMUS171027P000650002017-10-12 3:50PM EDT65.004.372.306.600.00-101385.64%
TMUS171027P000660002017-10-10 9:34AM EDT66.004.733.307.600.00-81296.88%
TMUS171027P000670002017-09-22 11:51PM EDT67.003.754.308.650.00-11108.69%