U.S. Markets open in 3 hrs 29 mins

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 EDT57.0010.2910.9011.650.00-22273.68%
TMUS170630C000600002017-06-22 6:02PM EDT60.003.853.504.100.00-1153.42%
TMUS170630C000605002017-06-23 10:32AM EDT60.503.232.833.30-0.24-6.92%18548.24%
TMUS170630C000610002017-06-22 6:02PM EDT61.002.922.633.250.00-1162.01%
TMUS170630C000620002017-06-16 11:44PM EDT62.001.991.782.010.00-52040.33%
TMUS170630C000630002017-06-20 12:34PM EDT63.001.251.171.450.00-1441.99%
TMUS170630C000635002017-06-23 3:55PM EDT63.500.800.640.85-0.23-22.33%387130.37%
TMUS170630C000640002017-06-23 3:56PM EDT64.000.600.450.71-0.20-25.00%39398833.01%
TMUS170630C000645002017-06-23 3:57PM EDT64.500.400.310.52-0.15-27.27%6132332.57%
TMUS170630C000650002017-06-23 3:15PM EDT65.000.300.200.35-0.10-25.00%12643531.45%
TMUS170630C000655002017-06-23 3:51PM EDT65.500.210.100.20-0.11-34.38%8073029.20%
TMUS170630C000660002017-06-21 12:46PM EDT66.000.290.150.270.00-789037.11%
TMUS170630C000665002017-06-23 1:05PM EDT66.500.090.030.12-0.21-70.00%2740032.23%
TMUS170630C000670002017-06-21 9:30AM EDT67.000.200.050.190.00-15440.72%
TMUS170630C000675002017-06-22 12:18PM EDT67.500.050.020.10-0.04-44.44%27437.50%
TMUS170630C000680002017-06-13 3:52PM EDT68.000.230.050.120.00-110842.77%
TMUS170630C000685002017-06-12 2:58PM EDT68.500.330.210.33-1.19-78.29%11657.13%
TMUS170630C000690002017-06-12 11:05AM EDT69.000.210.150.29-0.24-53.33%11757.42%
TMUS170630C000695002017-06-19 11:56AM EDT69.500.160.000.25-0.17-51.52%1252.93%
TMUS170630C000700002017-06-19 3:14PM EDT70.000.070.000.07-0.05-41.67%12649.61%
TMUS170630C000710002017-06-12 10:48AM EDT71.000.130.020.10-0.07-35.00%1353.71%
TMUS170630C000715002017-06-13 9:30AM EDT71.500.100.000.320.00-101168.75%
TMUS170630C000720002017-06-02 11:56PM EDT72.000.750.450.660.00-1199.90%
TMUS170630C000725002017-06-09 9:39AM EDT72.500.070.000.06-0.13-65.00%11355.08%
TMUS170630C000730002017-06-05 10:14AM EDT73.000.340.000.080.00-101060.16%
TMUS170630C000735002017-06-09 9:30AM EDT73.500.100.000.05-0.30-75.00%101058.59%
TMUS170630C000750002017-06-09 9:30AM EDT75.000.100.000.46-0.01-9.09%10496.09%
TMUS170630C000775002017-06-02 11:56PM EDT77.500.100.000.110.00-101084.77%
TMUS170630C000780002017-06-02 11:56PM EDT78.000.100.000.090.00-101084.38%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS170630P000550002017-06-12 12:21PM EDT55.000.050.000.090.03150.00%2263.28%
TMUS170630P000560002017-06-02 11:56PM EDT56.000.060.000.070.00-1153.91%
TMUS170630P000565002017-06-09 11:48PM EDT56.500.050.080.150.00-202063.28%
TMUS170630P000570002017-06-16 1:51PM EDT57.000.080.040.10-0.16-66.67%1753.52%
TMUS170630P000575002017-06-06 1:13PM EDT57.500.050.120.200.00-101060.16%
TMUS170630P000580002017-06-22 1:03PM EDT58.000.040.000.11-0.01-20.00%32551.17%
TMUS170630P000585002017-06-22 1:24PM EDT58.500.020.000.10-0.11-84.62%11046.29%
TMUS170630P000590002017-06-02 11:56PM EDT59.000.510.020.110.00-1143.36%
TMUS170630P000595002017-06-23 2:32PM EDT59.500.040.010.08-0.04-50.00%1936.52%
TMUS170630P000600002017-06-23 12:47PM EDT60.000.070.030.11-0.05-41.67%53335.55%
TMUS170630P000610002017-06-15 1:02PM EDT61.000.490.430.590.00-101551.47%
TMUS170630P000615002017-06-23 3:28PM EDT61.500.230.160.27-0.06-20.69%11,31731.74%
TMUS170630P000620002017-06-22 1:37PM EDT62.000.330.270.42-0.14-29.79%306132.91%
TMUS170630P000625002017-06-23 1:24PM EDT62.500.400.340.57-0.18-31.03%14132.42%
TMUS170630P000630002017-06-23 3:45PM EDT63.000.580.510.74-0.14-19.44%433531.40%
TMUS170630P000635002017-06-23 3:10PM EDT63.500.800.711.000.033.90%7511032.03%
TMUS170630P000640002017-06-23 3:19PM EDT64.001.091.011.260.076.86%719531.25%
TMUS170630P000645002017-06-23 3:46PM EDT64.501.351.321.580.064.65%223531.06%
TMUS170630P000650002017-06-23 2:21PM EDT65.001.681.682.100.042.44%8322137.50%
TMUS170630P000655002017-06-23 2:12PM EDT65.502.072.072.36-0.03-1.43%225232.23%
TMUS170630P000660002017-06-22 3:04PM EDT66.002.352.462.70-0.23-8.91%102427.15%
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%23738.09%
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 EDT68.504.894.455.250.00-151548.63%
TMUS170630P000705002017-06-21 2:17PM EDT70.507.006.357.350.00-1169.92%
TMUS170630P000715002017-06-02 11:56PM EDT71.506.153.654.000.00-10100.00%