U.S. Markets close in 2 hrs 23 mins

T-Mobile US, Inc. (TMUS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
64.97+3.17 (+5.13%)
As of 1:37PM EDT. Market open.
People also watch
SPYPLEASQYELP
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS170922C000600002017-09-19 11:58AM EDT60.004.502.526.15+3.09+219.15%217116.60%
TMUS170922C000605002017-09-19 1:03PM EDT60.502.202.036.050.00-610128.03%
TMUS170922C000610002017-09-19 9:45AM EDT61.001.053.204.25-0.11-9.48%517156.93%
TMUS170922C000615002017-09-19 11:09AM EDT61.502.993.153.95+2.13+247.67%1348663.38%
TMUS170922C000620002017-09-19 10:43AM EDT62.002.521.823.50+1.77+236.00%2489260.16%
TMUS170922C000625002017-09-19 12:50PM EDT62.502.982.092.89+2.45+462.26%90513648.73%
TMUS170922C000630002017-09-19 12:12PM EDT63.001.941.802.49+1.61+487.88%1249247.46%
TMUS170922C000635002017-09-19 10:45AM EDT63.501.301.322.30+1.06+441.67%387954.00%
TMUS170922C000640002017-09-19 1:09PM EDT64.001.351.001.84+1.09+419.23%9872248.19%
TMUS170922C000645002017-09-19 11:28AM EDT64.500.780.791.57+0.37+90.24%235948.93%
TMUS170922C000650002017-09-19 1:02PM EDT65.000.600.650.80+0.41+215.79%13918930.03%
TMUS170922C000655002017-09-19 1:08PM EDT65.500.500.291.14+0.30+150.00%197950.98%
TMUS170922C000660002017-09-19 11:24AM EDT66.000.300.200.58+0.10+50.00%612337.01%
TMUS170922C000665002017-09-15 11:48PM EDT66.500.070.000.180.00-242425.20%
TMUS170922C000670002017-09-18 12:44PM EDT67.000.100.110.850.00-25760.74%
TMUS170922C000675002017-09-18 1:39PM EDT67.500.030.000.910.00-171569.24%
TMUS170922C000680002017-08-30 2:17PM EDT68.000.250.140.210.00-31340.92%
TMUS170922C000690002017-09-19 12:18PM EDT69.000.060.000.82-0.34-85.00%30361.72%
TMUS170922C000700002017-09-18 9:55AM EDT70.000.010.000.450.00-19658.59%
TMUS170922C000705002017-09-19 1:03PM EDT70.500.010.001.020.00-1180.86%
TMUS170922C000710002017-09-19 1:03PM EDT71.000.010.000.400.00-1164.26%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS170922P000550002017-09-18 11:05AM EDT55.000.020.000.180.00-41490.63%
TMUS170922P000570002017-09-11 1:00PM EDT57.000.050.000.180.00-4474.22%
TMUS170922P000575002017-09-19 1:03PM EDT57.500.020.000.330.00-1180.08%
TMUS170922P000580002017-09-05 10:10AM EDT58.000.120.040.200.00-1870.31%
TMUS170922P000585002017-09-19 1:03PM EDT58.500.100.010.220.00-13012065.43%
TMUS170922P000590002017-09-18 12:37PM EDT59.000.140.000.360.00-625368.16%
TMUS170922P000595002017-09-18 2:36PM EDT59.500.170.000.200.00-192455.08%
TMUS170922P000600002017-09-19 12:48PM EDT60.000.140.000.26-0.09-39.13%2110954.30%
TMUS170922P000605002017-09-19 10:20AM EDT60.500.120.010.05-0.23-65.71%1338240.23%
TMUS170922P000610002017-09-19 12:31PM EDT61.000.090.000.33-0.48-84.21%3133060.16%
TMUS170922P000615002017-09-18 1:33PM EDT61.500.650.000.760.00-183157.81%
TMUS170922P000620002017-09-19 1:13PM EDT62.000.150.100.40-0.71-82.56%3811053.42%
TMUS170922P000625002017-09-19 11:07AM EDT62.500.100.000.64-1.70-94.44%1058059.28%
TMUS170922P000630002017-09-19 9:58AM EDT63.001.000.000.33-1.21-54.75%12938.48%
TMUS170922P000635002017-09-19 10:50AM EDT63.500.460.000.54-1.56-77.23%334541.99%
TMUS170922P000640002017-09-19 1:16PM EDT64.000.400.250.85-2.29-85.13%461747.41%
TMUS170922P000645002017-09-19 1:09PM EDT64.500.630.470.79-2.65-80.79%81210037.31%
TMUS170922P000650002017-09-19 10:18AM EDT65.001.550.751.32-0.70-31.11%251348.10%
TMUS170922P000655002017-09-15 11:48PM EDT65.502.754.055.450.00-63164.65%
TMUS170922P000670002017-08-22 3:13PM EDT67.003.243.453.700.00-1188.09%