U.S. Markets closed

T-Mobile US, Inc. (TMUS)


NasdaqGS - NasdaqGS Delayed 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 EDT55.007.707.159.100.00-2195.90%
TMUS170728C000575002017-07-21 11:53PM EDT57.504.244.905.450.00-276063.09%
TMUS170728C000590002017-07-21 3:51PM EDT59.003.673.454.101.1445.06%163856.64%
TMUS170728C000595002017-07-21 11:53PM EDT59.502.902.893.550.00-1149.51%
TMUS170728C000600002017-07-21 3:43PM EDT60.002.752.523.101.1571.88%42118246.68%
TMUS170728C000605002017-07-21 11:53PM EDT60.502.102.152.480.00-21636.62%
TMUS170728C000610002017-07-21 3:59PM EDT61.001.851.812.040.8483.17%17711733.84%
TMUS170728C000615002017-07-21 11:53PM EDT61.501.551.421.580.00-21638229.74%
TMUS170728C000620002017-07-21 3:40PM EDT62.001.171.101.320.60105.26%1,83572231.49%
TMUS170728C000625002017-07-21 11:53PM EDT62.500.910.841.060.00-22171331.89%
TMUS170728C000630002017-07-21 3:58PM EDT63.000.720.660.830.42140.00%49541231.93%
TMUS170728C000635002017-07-21 11:53PM EDT63.500.520.450.550.00-1074729.10%
TMUS170728C000640002017-07-21 3:58PM EDT64.000.350.310.440.19118.75%35995430.66%
TMUS170728C000645002017-07-21 11:53PM EDT64.500.250.190.300.00-38220129.98%
TMUS170728C000650002017-07-21 2:27PM EDT65.000.150.100.30-0.09-37.50%3112434.28%
TMUS170728C000655002017-07-21 11:53PM EDT65.500.130.050.230.00-731634.86%
TMUS170728C000660002017-07-21 3:17PM EDT66.000.100.000.180.0466.67%205135.84%
TMUS170728C000665002017-07-21 11:53PM EDT66.500.200.000.130.00-4435.94%
TMUS170728C000670002017-07-21 11:03AM EDT67.000.010.000.11-0.12-92.31%17037.50%
TMUS170728C000675002017-07-21 11:53PM EDT67.500.100.000.100.00-1139.65%
TMUS170728C000680002017-07-19 3:10PM EDT68.000.080.000.090.00-109741.60%
TMUS170728C000690002017-06-27 10:06AM EDT69.000.220.040.130.00-31151.17%
TMUS170728C000700002017-06-21 11:05AM EDT70.000.350.310.720.00-1282.23%
TMUS170728C000710002017-07-11 9:45AM EDT71.000.110.000.210.00-5559.57%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS170728P000540002017-07-14 11:48PM EDT54.000.140.000.170.00-101066.60%
TMUS170728P000550002017-07-20 9:45AM EDT55.000.010.000.120.00-12455.86%
TMUS170728P000555002017-07-21 11:53PM EDT55.500.080.000.090.00-151550.00%
TMUS170728P000560002017-07-17 12:13PM EDT56.000.110.000.120.00-21256.84%
TMUS170728P000570002017-07-19 3:49PM EDT57.000.200.000.080.00-53845.31%
TMUS170728P000575002017-07-19 3:14PM EDT57.500.210.000.080.00-232441.99%
TMUS170728P000580002017-07-21 12:31PM EDT58.000.100.000.09-0.15-60.00%35639.65%
TMUS170728P000585002017-07-21 11:53PM EDT58.500.170.000.120.00-252538.67%
TMUS170728P000590002017-07-21 12:14PM EDT59.000.170.000.14-0.06-26.09%109336.43%
TMUS170728P000595002017-07-21 11:53PM EDT59.500.270.040.190.00-312935.65%
TMUS170728P000600002017-07-21 3:30PM EDT60.000.180.060.23-0.25-58.14%2618833.59%
TMUS170728P000605002017-07-21 11:53PM EDT60.500.290.140.300.00-212432.42%
TMUS170728P000610002017-07-21 1:58PM EDT61.000.470.200.41-0.28-37.33%3111431.93%
TMUS170728P000615002017-07-21 3:56PM EDT61.500.440.330.53-0.61-58.10%364030.76%
TMUS170728P000620002017-07-21 2:57PM EDT62.000.780.540.72-0.49-38.58%22113630.86%
TMUS170728P000625002017-07-21 11:53PM EDT62.500.850.730.870.00-42528.42%
TMUS170728P000630002017-07-21 3:56PM EDT63.001.091.001.22-0.96-46.83%63631.01%
TMUS170728P000635002017-07-21 11:53PM EDT63.502.821.311.540.00-151531.45%
TMUS170728P000640002017-07-17 9:56AM EDT64.003.301.641.910.00-3432.47%
TMUS170728P000645002017-07-21 11:53PM EDT64.502.402.052.410.00-10037.45%
TMUS170728P000650002017-07-21 2:53PM EDT65.002.702.422.77-1.10-28.95%20836.43%
TMUS170728P000660002017-06-21 10:36AM EDT66.003.643.353.700.00-5841.21%
TMUS170728P000670002017-07-13 12:42PM EDT67.006.105.556.450.00-421100.73%
TMUS170728P000700002017-06-09 11:49PM EDT70.006.506.557.050.00-500.00%