U.S. Markets open in 9 hrs 23 mins

T-Mobile US, Inc. (TMUS)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
62.39+0.03 (+0.05%)
At close: 4:00PM EDT
People also watch
SPYPLTWTREASQ
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS170728C000550002017-07-21 11:53PM EDT55.007.707.159.100.00-21181.45%
TMUS170728C000575002017-07-21 11:53PM EDT57.504.244.905.450.00-276098.24%
TMUS170728C000590002017-07-24 2:51PM EDT59.004.003.203.800.00-202157.03%
TMUS170728C000595002017-07-26 2:02PM EDT59.503.052.723.200.155.17%1170.12%
TMUS170728C000600002017-07-26 12:06PM EDT60.002.702.232.660.124.65%143258.98%
TMUS170728C000605002017-07-26 3:47PM EDT60.501.951.722.21-0.39-16.67%32354.69%
TMUS170728C000610002017-07-26 2:17PM EDT61.001.601.341.710.128.11%1915446.00%
TMUS170728C000615002017-07-26 12:51PM EDT61.501.510.921.250.010.67%2120239.26%
TMUS170728C000620002017-07-26 3:40PM EDT62.000.750.670.87-0.25-25.00%1,1001,29035.74%
TMUS170728C000625002017-07-26 3:08PM EDT62.500.590.430.590.0713.46%16974634.86%
TMUS170728C000630002017-07-26 1:55PM EDT63.000.370.230.42-0.11-22.92%16657336.82%
TMUS170728C000635002017-07-26 12:51PM EDT63.500.290.100.230.0520.83%3517634.28%
TMUS170728C000640002017-07-26 3:28PM EDT64.000.080.040.15-0.10-55.56%3381,04535.74%
TMUS170728C000645002017-07-26 12:35PM EDT64.500.080.050.11-0.02-20.00%31045038.67%
TMUS170728C000650002017-07-24 2:16PM EDT65.000.130.000.170.00-5912950.98%
TMUS170728C000655002017-07-26 10:34AM EDT65.500.020.000.05-0.08-80.00%210741.80%
TMUS170728C000660002017-07-25 12:55PM EDT66.000.030.000.200.00-54955.08%
TMUS170728C000665002017-07-21 11:53PM EDT66.500.200.000.130.00-4454.69%
TMUS170728C000670002017-07-21 11:03AM EDT67.000.010.000.11-0.12-92.31%17057.81%
TMUS170728C000675002017-07-21 11:53PM EDT67.500.100.000.100.00-1161.33%
TMUS170728C000680002017-07-19 3:10PM EDT68.000.080.000.090.00-109764.84%
TMUS170728C000690002017-06-27 10:06AM EDT69.000.220.040.130.00-31182.81%
TMUS170728C000700002017-06-21 11:05AM EDT70.000.350.310.720.00-12145.12%
TMUS170728C000710002017-07-11 9:45AM EDT71.000.110.000.210.00-55105.47%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS170728P000540002017-07-14 11:48PM EDT54.000.140.000.170.00-1010113.28%
TMUS170728P000550002017-07-20 9:45AM EDT55.000.010.000.120.00-12495.31%
TMUS170728P000555002017-07-21 11:53PM EDT55.500.080.000.090.00-151585.16%
TMUS170728P000560002017-07-17 12:13PM EDT56.000.110.000.120.00-21283.59%
TMUS170728P000570002017-07-19 3:49PM EDT57.000.200.000.080.00-53867.19%
TMUS170728P000575002017-07-19 3:14PM EDT57.500.210.000.080.00-232461.72%
TMUS170728P000580002017-07-25 3:45PM EDT58.000.020.000.020.00-104950.00%
TMUS170728P000585002017-07-21 11:53PM EDT58.500.170.000.120.00-252555.08%
TMUS170728P000590002017-07-25 11:55AM EDT59.000.020.000.210.00-210356.25%
TMUS170728P000595002017-07-21 11:53PM EDT59.500.270.040.190.00-312950.98%
TMUS170728P000600002017-07-26 12:51PM EDT60.000.030.000.08-0.04-57.14%2025940.23%
TMUS170728P000605002017-07-24 3:43PM EDT60.500.120.050.110.00-14436.91%
TMUS170728P000610002017-07-25 3:50PM EDT61.000.200.060.180.00-2517535.84%
TMUS170728P000615002017-07-26 2:40PM EDT61.500.130.150.26-0.17-56.67%969533.01%
TMUS170728P000620002017-07-26 3:11PM EDT62.000.300.270.48-0.16-34.78%1736335.74%
TMUS170728P000625002017-07-26 1:58PM EDT62.500.550.470.710.0510.00%49635.45%
TMUS170728P000630002017-07-24 10:35AM EDT63.000.850.771.050.00-74637.99%
TMUS170728P000635002017-07-21 11:53PM EDT63.502.821.311.540.00-151547.07%
TMUS170728P000640002017-07-25 2:24PM EDT64.001.541.511.900.00-32646.48%
TMUS170728P000645002017-07-24 1:55PM EDT64.501.831.882.470.00-404559.28%
TMUS170728P000650002017-07-24 1:53PM EDT65.002.252.302.900.00-305861.43%
TMUS170728P000655002017-07-26 11:40PM EDT65.502.702.823.450.00-101072.46%
TMUS170728P000660002017-07-24 12:44PM EDT66.003.503.353.900.00-5375.00%
TMUS170728P000670002017-07-13 12:42PM EDT67.006.105.556.450.00-421166.50%
TMUS170728P000700002017-06-09 11:49PM EDT70.006.506.557.050.00-500.00%