U.S. Markets closed

T-Mobile US, Inc. (TMUS)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
63.40-0.16 (-0.25%)
At close: 4:00PM EDT
People also watch
SPYPLTWTRYELPEA
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS170630C000570002017-06-02 11:56PM EDT57.0010.2910.9011.650.00-22231.30%
TMUS170630C000600002017-06-22 6:02PM EDT60.003.853.504.100.00-1157.13%
TMUS170630C000605002017-06-23 10:32AM EDT60.503.232.833.30-0.24-6.92%18540.82%
TMUS170630C000610002017-06-22 6:02PM EDT61.002.922.633.250.00-1152.44%
TMUS170630C000620002017-06-16 11:44PM EDT62.001.991.782.010.00-52034.08%
TMUS170630C000630002017-06-20 12:34PM EDT63.001.251.171.450.00-1435.50%
TMUS170630C000635002017-06-23 3:55PM EDT63.500.800.640.85-0.23-22.33%387125.64%
TMUS170630C000640002017-06-23 3:56PM EDT64.000.600.450.71-0.20-25.00%39398827.88%
TMUS170630C000645002017-06-23 3:57PM EDT64.500.400.310.52-0.15-27.27%6132327.54%
TMUS170630C000650002017-06-23 3:15PM EDT65.000.300.200.35-0.10-25.00%12643526.56%
TMUS170630C000655002017-06-23 3:51PM EDT65.500.210.100.20-0.11-34.38%8073024.71%
TMUS170630C000660002017-06-21 12:46PM EDT66.000.290.150.270.00-789031.40%
TMUS170630C000665002017-06-23 1:05PM EDT66.500.090.030.12-0.21-70.00%2740027.25%
TMUS170630C000670002017-06-21 9:30AM EDT67.000.200.050.190.00-15434.47%
TMUS170630C000675002017-06-22 12:18PM EDT67.500.050.020.10-0.04-44.44%27431.84%
TMUS170630C000680002017-06-13 3:52PM EDT68.000.230.050.120.00-110836.13%
TMUS170630C000685002017-06-12 2:58PM EDT68.500.330.210.33-1.19-78.29%11651.37%
TMUS170630C000690002017-06-12 11:05AM EDT69.000.210.150.29-0.24-53.33%11752.54%
TMUS170630C000695002017-06-19 11:56AM EDT69.500.160.000.25-0.17-51.52%1253.32%
TMUS170630C000700002017-06-19 3:14PM EDT70.000.070.000.07-0.05-41.67%12641.99%
TMUS170630C000710002017-06-12 10:48AM EDT71.000.130.020.10-0.07-35.00%1350.00%
TMUS170630C000715002017-06-13 9:30AM EDT71.500.100.000.320.00-101158.01%
TMUS170630C000720002017-06-02 11:56PM EDT72.000.750.450.660.00-1184.47%
TMUS170630C000725002017-06-09 9:39AM EDT72.500.070.000.06-0.13-65.00%11351.95%
TMUS170630C000730002017-06-05 10:14AM EDT73.000.340.000.080.00-101050.78%
TMUS170630C000735002017-06-09 9:30AM EDT73.500.100.000.05-0.30-75.00%101054.69%
TMUS170630C000750002017-06-09 9:30AM EDT75.000.100.000.46-0.01-9.09%10481.25%
TMUS170630C000775002017-06-02 11:56PM EDT77.500.100.000.110.00-101071.48%
TMUS170630C000780002017-06-02 11:56PM EDT78.000.100.000.090.00-101071.09%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS170630P000550002017-06-12 12:21PM EDT55.000.050.000.090.03150.00%2253.13%
TMUS170630P000560002017-06-02 11:56PM EDT56.000.060.000.070.00-1151.56%
TMUS170630P000565002017-06-09 11:48PM EDT56.500.050.080.150.00-202053.52%
TMUS170630P000570002017-06-16 1:51PM EDT57.000.080.040.10-0.16-66.67%1748.83%
TMUS170630P000575002017-06-06 1:13PM EDT57.500.050.120.200.00-101050.78%
TMUS170630P000580002017-06-22 1:03PM EDT58.000.040.000.11-0.01-20.00%32543.36%
TMUS170630P000585002017-06-22 1:24PM EDT58.500.020.000.10-0.11-84.62%11039.06%
TMUS170630P000590002017-06-02 11:56PM EDT59.000.510.020.110.00-1136.72%
TMUS170630P000595002017-06-23 2:32PM EDT59.500.040.010.08-0.04-50.00%1930.86%
TMUS170630P000600002017-06-23 12:47PM EDT60.000.070.030.11-0.05-41.67%53329.98%
TMUS170630P000610002017-06-15 1:02PM EDT61.000.490.430.590.00-101543.46%
TMUS170630P000615002017-06-23 3:28PM EDT61.500.230.160.27-0.06-20.69%11,31726.86%
TMUS170630P000620002017-06-22 1:37PM EDT62.000.330.270.42-0.14-29.79%306127.78%
TMUS170630P000625002017-06-23 1:24PM EDT62.500.400.340.57-0.18-31.03%14127.39%
TMUS170630P000630002017-06-23 3:45PM EDT63.000.580.510.74-0.14-19.44%433526.51%
TMUS170630P000635002017-06-23 3:10PM EDT63.500.800.711.000.033.90%7511027.10%
TMUS170630P000640002017-06-23 3:19PM EDT64.001.091.011.260.076.86%719526.42%
TMUS170630P000645002017-06-23 3:46PM EDT64.501.351.321.580.064.65%223526.27%
TMUS170630P000650002017-06-23 2:21PM EDT65.001.681.682.100.042.44%8322131.69%
TMUS170630P000655002017-06-23 2:12PM EDT65.502.072.072.36-0.03-1.43%225227.25%
TMUS170630P000660002017-06-22 3:04PM EDT66.002.352.462.70-0.23-8.91%102422.85%
TMUS170630P000665002017-06-19 10:00AM EDT66.503.502.652.901.2052.17%10140.00%
TMUS170630P000670002017-06-23 9:31AM EDT67.003.623.403.750.133.72%23732.23%
TMUS170630P000675002017-06-22 2:06PM EDT67.503.773.654.10-0.81-17.69%56312.50%
TMUS170630P000680002017-06-07 10:52AM EDT68.003.004.204.550.00-110.00%
TMUS170630P000685002017-06-22 6:02PM EDT68.504.894.455.250.00-151541.11%
TMUS170630P000705002017-06-21 2:17PM EDT70.507.006.357.350.00-1159.08%
TMUS170630P000715002017-06-02 11:56PM EDT71.506.153.654.000.00-10100.00%