U.S. Markets open in 6 hrs 8 mins

T-Mobile US, Inc. (TMUS)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
62.36-0.17 (-0.27%)
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 EDT55.007.707.159.100.00-21150.00%
TMUS170728C000575002017-07-21 11:53PM EDT57.504.244.905.450.00-276082.42%
TMUS170728C000590002017-07-24 2:51PM EDT59.004.003.153.850.00-202175.39%
TMUS170728C000595002017-07-21 11:53PM EDT59.502.902.893.550.00-1160.25%
TMUS170728C000600002017-07-25 11:19AM EDT60.002.580.000.000.00-2100.00%
TMUS170728C000605002017-07-25 12:03PM EDT60.502.340.000.000.00-400.00%
TMUS170728C000610002017-07-25 3:54PM EDT61.001.480.000.000.00-1700.00%
TMUS170728C000615002017-07-25 12:04PM EDT61.501.500.000.000.00-2900.00%
TMUS170728C000620002017-07-25 2:09PM EDT62.001.000.000.000.00-3000.00%
TMUS170728C000625002017-07-25 3:55PM EDT62.500.520.000.000.00-14800.78%
TMUS170728C000630002017-07-25 2:38PM EDT63.000.480.000.000.00-13803.13%
TMUS170728C000635002017-07-25 3:48PM EDT63.500.240.000.000.00-3206.25%
TMUS170728C000640002017-07-25 1:08PM EDT64.000.180.000.000.00-4006.25%
TMUS170728C000645002017-07-25 2:27PM EDT64.500.100.000.000.00-20012.50%
TMUS170728C000650002017-07-24 2:16PM EDT65.000.130.020.120.00-5912937.89%
TMUS170728C000655002017-07-24 10:04AM EDT65.500.100.000.110.00-2010741.60%
TMUS170728C000660002017-07-25 12:55PM EDT66.000.030.000.000.00-5012.50%
TMUS170728C000665002017-07-21 11:53PM EDT66.500.200.000.130.00-4452.93%
TMUS170728C000670002017-07-21 11:03AM EDT67.000.010.000.11-0.12-92.31%17055.27%
TMUS170728C000675002017-07-21 11:53PM EDT67.500.100.000.100.00-1150.39%
TMUS170728C000680002017-07-19 3:10PM EDT68.000.080.000.090.00-109753.13%
TMUS170728C000690002017-06-27 10:06AM EDT69.000.220.040.130.00-31167.97%
TMUS170728C000700002017-06-21 11:05AM EDT70.000.350.310.720.00-12118.85%
TMUS170728C000710002017-07-11 9:45AM EDT71.000.110.000.210.00-5586.33%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS170728P000540002017-07-14 11:48PM EDT54.000.140.000.170.00-101092.58%
TMUS170728P000550002017-07-20 9:45AM EDT55.000.010.000.120.00-12477.34%
TMUS170728P000555002017-07-21 11:53PM EDT55.500.080.000.090.00-151569.14%
TMUS170728P000560002017-07-17 12:13PM EDT56.000.110.000.120.00-21267.97%
TMUS170728P000570002017-07-19 3:49PM EDT57.000.200.000.080.00-53854.69%
TMUS170728P000575002017-07-19 3:14PM EDT57.500.210.000.080.00-232450.00%
TMUS170728P000580002017-07-25 3:45PM EDT58.000.020.000.000.00-10025.00%
TMUS170728P000585002017-07-21 11:53PM EDT58.500.170.000.120.00-252552.54%
TMUS170728P000590002017-07-25 11:55AM EDT59.000.020.000.000.00-2012.50%
TMUS170728P000595002017-07-21 11:53PM EDT59.500.270.040.190.00-312948.05%
TMUS170728P000600002017-07-25 3:33PM EDT60.000.070.000.000.00-34012.50%
TMUS170728P000605002017-07-24 3:43PM EDT60.500.120.070.220.00-14437.89%
TMUS170728P000610002017-07-25 3:50PM EDT61.000.200.000.000.00-2506.25%
TMUS170728P000615002017-07-25 10:01AM EDT61.500.300.000.000.00-306.25%
TMUS170728P000620002017-07-25 3:37PM EDT62.000.460.000.000.00-801.56%
TMUS170728P000625002017-07-25 1:19PM EDT62.500.500.000.000.00-100.00%
TMUS170728P000630002017-07-24 10:35AM EDT63.000.850.831.190.00-74636.62%
TMUS170728P000635002017-07-21 11:53PM EDT63.502.821.311.540.00-151537.40%
TMUS170728P000640002017-07-25 2:24PM EDT64.001.540.000.000.00-300.00%
TMUS170728P000645002017-07-24 1:55PM EDT64.501.831.982.390.00-404542.09%
TMUS170728P000650002017-07-24 1:53PM EDT65.002.252.462.990.00-305854.30%
TMUS170728P000655002017-07-26 2:55AM EDT65.502.702.893.600.00-101066.99%
TMUS170728P000660002017-07-24 12:44PM EDT66.003.503.454.000.00-5366.50%
TMUS170728P000670002017-07-13 12:42PM EDT67.006.105.556.450.00-421134.86%
TMUS170728P000700002017-06-09 11:49PM EDT70.006.506.557.050.00-500.00%