U.S. Markets closed

T-Mobile US, Inc. (TMUS)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
63.40-0.16 (-0.25%)
At close: 4:00PM EDT

63.40 0.00 (0.00%)
After hours: 5:38PM EDT

People also watch
SPYPLTWTRYELPEA
In The Money
Show:ListStraddle
CallsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS170623C000605002017-06-23 11:42AM EDT60.503.152.733.15-1.42-31.07%3355.47%
TMUS170623C000620002017-06-16 11:44PM EDT62.003.201.471.680.00-6660.35%
TMUS170623C000625002017-06-23 12:53PM EDT62.501.050.711.21-0.17-13.93%51050.59%
TMUS170623C000630002017-06-23 3:43PM EDT63.000.470.350.56-0.38-44.71%956624.41%
TMUS170623C000635002017-06-23 3:51PM EDT63.500.070.000.15-0.40-85.11%1461,08214.84%
TMUS170623C000640002017-06-23 2:30PM EDT64.000.030.000.04-0.21-87.50%12798816.80%
TMUS170623C000645002017-06-23 2:19PM EDT64.500.020.000.04-0.11-84.62%7330825.39%
TMUS170623C000650002017-06-23 3:53PM EDT65.000.010.000.04-0.05-83.33%8271933.59%
TMUS170623C000655002017-06-23 10:19AM EDT65.500.090.000.10-0.07-43.75%1014352.15%
TMUS170623C000660002017-06-21 12:46PM EDT66.000.070.000.170.00-526658.01%
TMUS170623C000665002017-06-21 10:03AM EDT66.500.050.000.220.00-207470.31%
TMUS170623C000670002017-06-20 10:57AM EDT67.000.010.000.100.00-910765.23%
TMUS170623C000675002017-06-23 10:11AM EDT67.500.120.000.080.08200.00%105269.14%
TMUS170623C000680002017-06-16 11:26AM EDT68.000.030.000.08-0.02-40.00%53475.78%
TMUS170623C000685002017-06-13 11:39AM EDT68.500.050.000.070.00-65179.69%
TMUS170623C000690002017-06-12 3:26PM EDT69.000.070.060.12-1.39-95.21%1411103.13%
TMUS170623C000695002017-06-02 11:56PM EDT69.500.940.901.170.00-13231.06%
TMUS170623C000700002017-06-20 12:46PM EDT70.000.050.000.100.00-1017103.91%
TMUS170623C000705002017-06-02 11:56PM EDT70.500.750.580.830.00-313216.02%
TMUS170623C000710002017-06-02 11:56PM EDT71.000.740.460.690.00-21209.38%
TMUS170623C000715002017-06-02 11:56PM EDT71.500.400.370.640.00-512208.98%
TMUS170623C000720002017-06-02 11:56PM EDT72.000.440.290.470.00-1131199.22%
TMUS170623C000725002017-06-20 12:46PM EDT72.500.120.000.210.00-131,510153.13%
TMUS170623C000730002017-06-02 11:56PM EDT73.000.300.180.310.00-63191.41%
TMUS170623C000735002017-06-02 11:56PM EDT73.500.270.130.280.00-10189.84%
TMUS170623C000750002017-06-06 11:27AM EDT75.000.070.000.370.00-12204.69%
TMUS170623C000755002017-06-02 11:56PM EDT75.500.110.000.160.00-157179.69%
TMUS170623C000765002017-06-02 11:56PM EDT76.500.360.000.090.00-11173.44%
TMUS170623C000775002017-06-02 11:56PM EDT77.500.100.000.090.00-1010183.59%
TMUS170623C000780002017-06-05 9:30AM EDT78.000.050.000.550.00-1021262.11%
TMUS170623C000795002017-06-02 11:56PM EDT79.500.100.000.290.00-1010246.09%
TMUS170623C000800002017-06-02 11:56PM EDT80.000.100.000.060.00-1010196.88%
PutsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS170623P000520002017-06-02 11:56PM EDT52.000.140.000.230.00-13220.31%
TMUS170623P000540002017-06-02 11:56PM EDT54.000.070.000.390.00-22207.42%
TMUS170623P000555002017-06-02 11:56PM EDT55.500.030.000.110.00-10138.28%
TMUS170623P000570002017-06-02 11:56PM EDT57.000.430.000.170.00-100100125.00%
TMUS170623P000575002017-06-12 2:37PM EDT57.500.060.000.08-0.22-78.57%31100.78%
TMUS170623P000580002017-06-16 11:44PM EDT58.000.060.000.070.00-202091.41%
TMUS170623P000585002017-06-02 11:56PM EDT58.500.090.000.10-0.34-79.07%304089.45%
TMUS170623P000590002017-06-20 3:26PM EDT59.000.010.000.370.00-166111.13%
TMUS170623P000595002017-06-19 9:39AM EDT59.500.050.000.06-0.01-16.67%2009967.19%
TMUS170623P000600002017-06-20 3:26PM EDT60.000.010.000.150.00-928772.27%
TMUS170623P000605002017-06-19 10:26AM EDT60.500.100.010.07-0.25-71.43%11455.47%
TMUS170623P000610002017-06-22 1:26PM EDT61.000.010.000.08-0.11-91.67%115255.86%
TMUS170623P000615002017-06-23 10:11AM EDT61.500.070.000.050.06600.00%101,30741.41%
TMUS170623P000620002017-06-20 11:38AM EDT62.000.270.000.200.00-1542152.15%
TMUS170623P000625002017-06-23 2:40PM EDT62.500.030.000.04-0.04-57.14%122022.46%
TMUS170623P000630002017-06-23 1:34PM EDT63.000.030.000.05-0.12-80.00%289914.06%
TMUS170623P000635002017-06-23 3:59PM EDT63.500.100.020.26-0.15-60.00%9221015.63%
TMUS170623P000640002017-06-23 3:54PM EDT64.000.580.410.750.059.43%11912928.32%
TMUS170623P000645002017-06-23 3:19PM EDT64.501.080.881.240.1921.35%6510738.48%
TMUS170623P000650002017-06-23 3:59PM EDT65.001.701.351.690.4738.21%12421041.80%
TMUS170623P000655002017-06-23 2:12PM EDT65.501.891.862.280.2414.55%359062.89%
TMUS170623P000660002017-06-22 3:54PM EDT66.002.422.322.510.052.11%32430.00%
TMUS170623P000665002017-06-21 10:32AM EDT66.503.202.593.050.00-17100.00%
TMUS170623P000670002017-06-21 12:53PM EDT67.003.343.253.750.00-2585.16%
TMUS170623P000675002017-06-22 2:05PM EDT67.504.103.554.30-0.34-7.66%831100.98%
TMUS170623P000680002017-06-23 3:55PM EDT68.004.604.304.850.6015.00%115116.60%
TMUS170623P000690002017-06-02 11:56PM EDT69.002.811.782.020.00-110.00%
TMUS170623P000700002017-06-09 11:48PM EDT70.006.956.056.500.00-1200.00%
TMUS170623P000705002017-06-09 11:48PM EDT70.507.406.556.950.00-1500.00%
TMUS170623P000740002017-06-02 11:56PM EDT74.007.855.506.350.00-24240.00%