U.S. Markets closed

T-Mobile US, Inc. (TMUS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
61.62-0.77 (-1.23%)
At close: 4:00PM EDT

61.62 0.00 (0.00%)
After hours: 5:03PM 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 EDT55.007.707.159.100.00-21230.86%
TMUS170728C000575002017-07-21 11:53PM EDT57.504.244.905.450.00-2760148.83%
TMUS170728C000590002017-07-24 2:51PM EDT59.004.002.353.400.00-202162.01%
TMUS170728C000595002017-07-26 2:02PM EDT59.503.051.903.100.00-1163.77%
TMUS170728C000600002017-07-26 12:06PM EDT60.002.701.441.990.00-143154.20%
TMUS170728C000605002017-07-26 3:47PM EDT60.501.951.001.510.00-32046.19%
TMUS170728C000610002017-07-27 1:11PM EDT61.001.000.651.06-0.60-37.50%3814639.06%
TMUS170728C000615002017-07-27 2:14PM EDT61.500.730.320.68-0.78-51.66%4720033.99%
TMUS170728C000620002017-07-27 3:54PM EDT62.000.250.120.39-0.50-66.67%6282730.66%
TMUS170728C000625002017-07-27 3:14PM EDT62.500.260.050.22-0.33-55.93%14975930.08%
TMUS170728C000630002017-07-27 2:34PM EDT63.000.100.050.12-0.27-72.97%6453130.37%
TMUS170728C000635002017-07-27 3:37PM EDT63.500.030.010.15-0.26-89.66%1221040.04%
TMUS170728C000640002017-07-27 3:54PM EDT64.000.050.000.07-0.03-37.50%221,15337.70%
TMUS170728C000645002017-07-27 12:37PM EDT64.500.050.000.07-0.03-37.50%245043.36%
TMUS170728C000650002017-07-27 2:24PM EDT65.000.020.000.03-0.11-84.62%1012941.02%
TMUS170728C000655002017-07-26 10:34AM EDT65.500.020.000.050.00-210750.39%
TMUS170728C000660002017-07-25 12:55PM EDT66.000.030.002.260.00-549148.24%
TMUS170728C000665002017-07-21 11:53PM EDT66.500.200.000.130.00-4463.28%
TMUS170728C000670002017-07-27 10:23AM EDT67.000.070.000.220.06600.00%16976.17%
TMUS170728C000675002017-07-21 11:53PM EDT67.500.100.000.100.00-1169.53%
TMUS170728C000680002017-07-19 3:10PM EDT68.000.080.000.090.00-109772.66%
TMUS170728C000690002017-06-27 10:06AM EDT69.000.220.040.130.00-31191.02%
TMUS170728C000700002017-06-21 11:05AM EDT70.000.350.310.720.00-12155.86%
TMUS170728C000710002017-07-11 9:45AM EDT71.000.110.000.210.00-55113.67%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS170728P000540002017-07-14 11:48PM EDT54.000.140.000.170.00-1010105.47%
TMUS170728P000550002017-07-20 9:45AM EDT55.000.010.000.120.00-12487.50%
TMUS170728P000555002017-07-21 11:53PM EDT55.500.080.000.090.00-151577.34%
TMUS170728P000560002017-07-17 12:13PM EDT56.000.110.000.120.00-21275.78%
TMUS170728P000570002017-07-19 3:49PM EDT57.000.200.000.080.00-53859.38%
TMUS170728P000575002017-07-19 3:14PM EDT57.500.210.000.080.00-232453.91%
TMUS170728P000580002017-07-25 3:45PM EDT58.000.020.000.210.00-104959.96%
TMUS170728P000585002017-07-21 11:53PM EDT58.500.170.000.120.00-252555.47%
TMUS170728P000590002017-07-27 9:52AM EDT59.000.060.000.060.04200.00%210340.63%
TMUS170728P000595002017-07-21 11:53PM EDT59.500.270.040.190.00-312948.44%
TMUS170728P000600002017-07-26 12:51PM EDT60.000.030.010.100.00-2025932.62%
TMUS170728P000605002017-07-27 9:34AM EDT60.500.050.020.13-0.07-58.33%14427.93%
TMUS170728P000610002017-07-27 1:11PM EDT61.000.120.100.26-0.08-40.00%4617528.22%
TMUS170728P000615002017-07-27 1:42PM EDT61.500.330.200.460.20153.85%7817728.52%
TMUS170728P000620002017-07-27 2:02PM EDT62.000.640.420.810.34113.33%2037132.91%
TMUS170728P000625002017-07-27 1:29PM EDT62.500.830.771.280.2850.91%4210041.50%
TMUS170728P000630002017-07-27 1:40PM EDT63.001.601.201.670.7588.24%34643.36%
TMUS170728P000635002017-07-21 11:53PM EDT63.502.821.311.540.00-15150.00%
TMUS170728P000640002017-07-25 2:24PM EDT64.001.542.032.690.00-32660.35%
TMUS170728P000645002017-07-24 1:55PM EDT64.501.832.533.200.00-404568.46%
TMUS170728P000650002017-07-24 1:53PM EDT65.002.252.923.700.00-305875.39%
TMUS170728P000655002017-07-27 5:26PM EDT65.502.703.504.250.00-101086.52%
TMUS170728P000660002017-07-27 10:44AM EDT66.003.404.004.80-0.10-2.86%2397.46%
TMUS170728P000670002017-07-27 1:32PM EDT67.005.115.105.75-0.99-16.23%52163.28%
TMUS170728P000700002017-06-09 11:49PM EDT70.006.506.557.050.00-500.00%