U.S. Markets open in 3 hrs 47 mins

T-Mobile US, Inc. (TMUS)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
63.00+0.01 (+0.02%)
At close: 4:00PM EDT
People also watch
SPYPLEASQYELP
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS170825C000570002017-08-03 4:16PM EDT57.006.996.557.250.00-10106.84%
TMUS170825C000600002017-07-21 11:53PM EDT60.002.853.403.900.00-1161.23%
TMUS170825C000610002017-08-16 1:34PM EDT61.003.402.042.360.00-102337.21%
TMUS170825C000620002017-08-18 12:28PM EDT62.001.441.301.53-0.86-37.39%37332.42%
TMUS170825C000625002017-08-18 11:57PM EDT62.501.160.951.160.00-77330.27%
TMUS170825C000630002017-08-18 3:23PM EDT63.000.800.630.90-0.11-12.09%4139930.57%
TMUS170825C000635002017-08-18 11:57PM EDT63.500.650.440.660.00-4725230.08%
TMUS170825C000640002017-08-18 3:47PM EDT64.000.380.320.47-0.60-61.22%31029829.69%
TMUS170825C000645002017-08-18 11:57PM EDT64.500.250.190.330.00-21930529.74%
TMUS170825C000650002017-08-18 3:59PM EDT65.000.150.130.23-0.50-76.92%5418929.98%
TMUS170825C000655002017-08-18 11:57PM EDT65.500.120.060.170.00-10631.06%
TMUS170825C000660002017-08-17 10:25AM EDT66.000.180.020.120.00-611731.64%
TMUS170825C000665002017-08-18 11:57PM EDT66.500.250.020.090.00-1132.81%
TMUS170825C000670002017-08-18 3:57PM EDT67.000.040.000.08-0.16-80.00%2561235.16%
TMUS170825C000680002017-08-17 1:12PM EDT68.000.040.010.050.00-15537.89%
TMUS170825C000690002017-08-18 3:26PM EDT69.000.010.000.04-0.19-95.00%4741.80%
TMUS170825C000700002017-07-18 11:02AM EDT70.000.110.120.290.00-102066.11%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS170825P000530002017-07-21 11:53PM EDT53.000.150.040.160.00-8885.55%
TMUS170825P000550002017-08-08 9:47AM EDT55.000.010.000.160.00-78767.19%
TMUS170825P000560002017-08-16 10:24AM EDT56.000.360.000.470.00-11576.56%
TMUS170825P000570002017-07-12 9:59AM EDT57.000.700.560.740.00-1194.04%
TMUS170825P000580002017-08-10 10:12AM EDT58.000.090.020.110.00-1,2507448.44%
TMUS170825P000590002017-08-03 3:06PM EDT59.000.210.180.31-0.38-64.41%23450.68%
TMUS170825P000600002017-08-16 10:16AM EDT60.000.070.050.140.00-215234.77%
TMUS170825P000605002017-08-18 11:57PM EDT60.500.140.070.190.00-666633.59%
TMUS170825P000610002017-08-18 12:06PM EDT61.000.170.130.25+0.07+70.00%103832.03%
TMUS170825P000615002017-08-18 11:57PM EDT61.500.260.210.340.00-205030.86%
TMUS170825P000620002017-08-18 3:47PM EDT62.000.400.330.48+0.22+122.22%2254930.57%
TMUS170825P000625002017-08-18 11:57PM EDT62.500.520.470.670.00-1992830.66%
TMUS170825P000630002017-08-18 3:43PM EDT63.000.680.700.92-0.08-10.53%678331.25%
TMUS170825P000635002017-08-18 11:57PM EDT63.501.020.931.190.00-1101731.10%
TMUS170825P000640002017-08-18 3:43PM EDT64.001.351.261.57-0.72-34.78%42033.40%
TMUS170825P000645002017-08-18 11:57PM EDT64.500.951.651.960.00-5535.06%
TMUS170825P000650002017-08-18 12:01PM EDT65.002.022.002.34-1.47-42.12%14535.16%
TMUS170825P000660002017-07-21 11:53PM EDT66.004.853.904.300.00-17076.27%