U.S. Markets closed

T-Mobile US, Inc. (TMUS)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
62.58+1.46 (+2.39%)
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 EDT55.007.707.159.100.00-2188.77%
TMUS170728C000575002017-07-21 11:53PM EDT57.504.244.905.450.00-276058.40%
TMUS170728C000590002017-07-21 3:51PM EDT59.003.673.454.101.1445.06%163852.44%
TMUS170728C000595002017-07-21 11:53PM EDT59.502.902.893.550.00-1145.85%
TMUS170728C000600002017-07-21 3:43PM EDT60.002.752.523.101.1571.88%42118243.16%
TMUS170728C000605002017-07-21 11:53PM EDT60.502.102.152.480.00-21633.94%
TMUS170728C000610002017-07-21 3:59PM EDT61.001.851.812.040.8483.17%17711731.35%
TMUS170728C000615002017-07-21 11:53PM EDT61.501.551.421.580.00-21638227.54%
TMUS170728C000620002017-07-21 3:40PM EDT62.001.171.101.320.60105.26%1,83572229.15%
TMUS170728C000625002017-07-21 11:53PM EDT62.500.910.841.060.00-22171329.49%
TMUS170728C000630002017-07-21 3:58PM EDT63.000.720.660.830.42140.00%49541229.59%
TMUS170728C000635002017-07-21 11:53PM EDT63.500.520.450.550.00-1074726.95%
TMUS170728C000640002017-07-21 3:58PM EDT64.000.350.310.440.19118.75%35995428.42%
TMUS170728C000645002017-07-21 11:53PM EDT64.500.250.190.300.00-38220127.74%
TMUS170728C000650002017-07-21 2:27PM EDT65.000.150.100.30-0.09-37.50%3112431.69%
TMUS170728C000655002017-07-21 11:53PM EDT65.500.130.050.230.00-731632.32%
TMUS170728C000660002017-07-21 3:17PM EDT66.000.100.000.180.0466.67%205133.20%
TMUS170728C000665002017-07-21 11:53PM EDT66.500.200.000.130.00-4433.20%
TMUS170728C000670002017-07-21 11:03AM EDT67.000.010.000.11-0.12-92.31%17034.77%
TMUS170728C000675002017-07-21 11:53PM EDT67.500.100.000.100.00-1136.72%
TMUS170728C000680002017-07-19 3:10PM EDT68.000.080.000.090.00-109738.57%
TMUS170728C000690002017-06-27 10:06AM EDT69.000.220.040.130.00-31147.46%
TMUS170728C000700002017-06-21 11:05AM EDT70.000.350.310.720.00-1276.17%
TMUS170728C000710002017-07-11 9:45AM EDT71.000.110.000.210.00-5555.27%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS170728P000540002017-07-14 11:48PM EDT54.000.140.000.170.00-101061.72%
TMUS170728P000550002017-07-20 9:45AM EDT55.000.010.000.120.00-12451.76%
TMUS170728P000555002017-07-21 11:53PM EDT55.500.080.000.090.00-151552.73%
TMUS170728P000560002017-07-17 12:13PM EDT56.000.110.000.120.00-21252.73%
TMUS170728P000570002017-07-19 3:49PM EDT57.000.200.000.080.00-53841.99%
TMUS170728P000575002017-07-19 3:14PM EDT57.500.210.000.080.00-232438.87%
TMUS170728P000580002017-07-21 12:31PM EDT58.000.100.000.09-0.15-60.00%35636.72%
TMUS170728P000585002017-07-21 11:53PM EDT58.500.170.000.120.00-252535.74%
TMUS170728P000590002017-07-21 12:14PM EDT59.000.170.000.14-0.06-26.09%109333.69%
TMUS170728P000595002017-07-21 11:53PM EDT59.500.270.040.190.00-312933.01%
TMUS170728P000600002017-07-21 3:30PM EDT60.000.180.060.23-0.25-58.14%2618831.15%
TMUS170728P000605002017-07-21 11:53PM EDT60.500.290.140.300.00-212429.98%
TMUS170728P000610002017-07-21 1:58PM EDT61.000.470.200.41-0.28-37.33%3111429.59%
TMUS170728P000615002017-07-21 3:56PM EDT61.500.440.330.53-0.61-58.10%364028.52%
TMUS170728P000620002017-07-21 2:57PM EDT62.000.780.540.72-0.49-38.58%22113628.57%
TMUS170728P000625002017-07-21 11:53PM EDT62.500.850.730.870.00-42526.32%
TMUS170728P000630002017-07-21 3:56PM EDT63.001.091.001.22-0.96-46.83%63628.71%
TMUS170728P000635002017-07-21 11:53PM EDT63.502.821.311.540.00-151529.10%
TMUS170728P000640002017-07-17 9:56AM EDT64.003.301.641.910.00-3430.08%
TMUS170728P000645002017-07-21 11:53PM EDT64.502.402.052.410.00-10034.67%
TMUS170728P000650002017-07-21 2:53PM EDT65.002.702.422.77-1.10-28.95%20833.69%
TMUS170728P000660002017-06-21 10:36AM EDT66.003.643.353.700.00-5838.18%
TMUS170728P000670002017-07-13 12:42PM EDT67.006.105.556.450.00-42193.26%
TMUS170728P000700002017-06-09 11:49PM EDT70.006.506.557.050.00-500.00%