TMUS - T-Mobile US, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS171020C000500002017-10-19 1:56PM EDT50.0011.519.9011.400.00-512238.28%
TMUS171020C000550002017-09-22 11:51PM EDT55.006.925.005.750.00-30156.64%
TMUS171020C000575002017-10-20 12:53PM EDT57.503.062.543.05-4.29-58.37%102071.09%
TMUS171020C000580002017-10-09 3:53PM EDT58.003.852.112.570.00-201465.23%
TMUS171020C000585002017-09-22 11:51PM EDT58.505.001.512.450.00-1199.02%
TMUS171020C000590002017-09-22 11:51PM EDT59.005.601.162.300.00-202163.87%
TMUS171020C000595002017-09-22 11:51PM EDT59.506.100.492.270.00-2064.84%
TMUS171020C000600002017-10-20 3:48PM EDT60.000.460.160.70-1.11-70.70%5612434.38%
TMUS171020C000605002017-10-20 9:41AM EDT60.500.790.000.20-0.36-31.30%588517.38%
TMUS171020C000610002017-10-20 12:36PM EDT61.000.050.000.16-0.72-93.51%15528429.10%
TMUS171020C000615002017-10-20 3:14PM EDT61.500.010.000.08-0.39-97.50%1071,13831.64%
TMUS171020C000620002017-10-20 3:16PM EDT62.000.080.000.08-0.25-75.76%363,87241.41%
TMUS171020C000625002017-10-20 12:53PM EDT62.500.010.000.09-0.19-95.00%713,26951.95%
TMUS171020C000630002017-10-20 12:40PM EDT63.000.080.000.05-0.03-27.27%41,20052.34%
TMUS171020C000635002017-10-19 3:23PM EDT63.500.080.000.250.00-13836575.39%
TMUS171020C000640002017-10-20 12:23PM EDT64.000.010.000.01-0.08-88.89%32,97951.56%
TMUS171020C000645002017-10-19 10:49AM EDT64.500.040.000.010.00-1035253.13%
TMUS171020C000650002017-10-20 12:28PM EDT65.000.030.000.01-0.02-40.00%126,25956.25%
TMUS171020C000655002017-10-17 12:08PM EDT65.500.050.000.250.00-281,286107.81%
TMUS171020C000660002017-10-17 2:03PM EDT66.000.080.000.250.00-1293115.63%
TMUS171020C000665002017-10-19 3:35PM EDT66.500.010.000.010.00-77,06571.88%
TMUS171020C000670002017-10-16 3:16PM EDT67.000.030.000.03-0.01-25.00%602,69189.06%
TMUS171020C000675002017-10-20 11:50AM EDT67.500.010.000.010.00-426,66381.25%
TMUS171020C000680002017-10-09 2:52PM EDT68.000.090.000.900.00-1602,347201.37%
TMUS171020C000685002017-10-19 9:46AM EDT68.500.010.000.460.00-510174.22%
TMUS171020C000690002017-09-29 1:42PM EDT69.000.110.020.24-0.31-73.81%121159.38%
TMUS171020C000695002017-09-22 11:51PM EDT69.500.470.250.470.00-45212.11%
TMUS171020C000700002017-10-20 11:12AM EDT70.000.010.000.010.00-518,176106.25%
TMUS171020C000705002017-10-06 11:52PM EDT70.500.040.000.250.00-70177.73%
TMUS171020C000710002017-09-22 11:51PM EDT71.000.350.180.320.00-613214.06%
TMUS171020C000725002017-10-09 11:27AM EDT72.500.010.002.040.00-1089349.41%
TMUS171020C000750002017-09-26 3:59PM EDT75.000.110.000.240.00-18230.47%
TMUS171020C000800002017-09-22 11:51PM EDT80.000.100.000.120.00-3025254.69%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS171020P000480002017-09-22 11:51PM EDT48.000.040.000.500.00-44296.09%
TMUS171020P000490002017-09-25 2:44PM EDT49.000.030.000.050.00-123181.25%
TMUS171020P000500002017-10-05 9:49AM EDT50.000.030.000.630.00-734268.75%
TMUS171020P000530002017-09-22 11:51PM EDT53.000.160.000.140.00-55144.53%
TMUS171020P000540002017-10-12 12:10PM EDT54.000.010.000.190.00-721135.16%
TMUS171020P000550002017-10-16 9:30AM EDT55.000.230.000.25+0.22+2,200.00%1125125.00%
TMUS171020P000555002017-10-04 3:48PM EDT55.500.080.000.190.00-10108.59%
TMUS171020P000560002017-10-10 3:36PM EDT56.000.040.002.180.00-1415227.73%
TMUS171020P000565002017-10-20 3:55PM EDT56.500.020.000.03-0.05-71.43%484664.06%
TMUS171020P000570002017-10-20 3:55PM EDT57.000.010.000.020.00-1012,62653.13%
TMUS171020P000575002017-10-20 3:55PM EDT57.500.010.000.030.00-61,44155.47%
TMUS171020P000580002017-10-20 3:55PM EDT58.000.030.000.04-0.02-40.00%43950.78%
TMUS171020P000585002017-10-20 3:55PM EDT58.500.040.000.15-0.02-33.33%45161.13%
TMUS171020P000590002017-10-20 3:32PM EDT59.000.010.000.10-0.10-90.91%111743.75%
TMUS171020P000595002017-10-20 2:20PM EDT59.500.010.000.19-0.04-80.00%19043.16%
TMUS171020P000600002017-10-20 3:55PM EDT60.000.050.000.05-0.05-50.00%403,27916.02%
TMUS171020P000605002017-10-20 3:46PM EDT60.500.110.000.36-0.01-8.33%8728326.95%
TMUS171020P000610002017-10-20 3:59PM EDT61.000.670.460.91+0.50+294.12%18588447.46%
TMUS171020P000615002017-10-20 3:59PM EDT61.501.200.941.20+0.77+179.07%7038241.21%
TMUS171020P000620002017-10-20 3:38PM EDT62.001.601.421.81+0.94+142.42%9985464.06%
TMUS171020P000625002017-10-20 3:24PM EDT62.502.101.742.29+0.81+62.79%751,23573.05%
TMUS171020P000630002017-10-20 3:33PM EDT63.002.602.452.80+0.75+40.54%1351759.77%
TMUS171020P000635002017-10-20 12:29PM EDT63.502.692.943.35+0.38+16.45%534771.88%
TMUS171020P000640002017-10-19 1:16PM EDT64.002.703.403.800.00-353270.31%
TMUS171020P000645002017-10-20 1:03PM EDT64.504.153.804.35+1.10+36.07%28269.53%
TMUS171020P000650002017-10-20 3:19PM EDT65.004.564.454.90+1.06+30.29%731,639101.95%
TMUS171020P000655002017-09-28 3:56PM EDT65.503.954.655.350.00-11138.48%
TMUS171020P000660002017-10-17 2:22PM EDT66.005.605.255.850.00-5075.00%
TMUS171020P000675002017-10-18 11:37AM EDT67.507.136.707.500.00-18118.75%
TMUS171020P000685002017-09-22 11:51PM EDT68.504.717.809.100.00-31203.91%
TMUS171020P000700002017-09-19 1:58PM EDT70.005.589.3010.000.00-120167.19%