U.S. Markets open in 8 hrs 9 mins

T-Mobile US, Inc. (TMUS)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
64.06+0.67 (+1.06%)
At close: 4:00PM EDT
People also watch
SPYPLSQEAYELP
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS170929C000580002017-09-19 3:51PM EDT58.007.305.706.400.00-101674.71%
TMUS170929C000610002017-09-21 2:51PM EDT61.002.792.883.500.00-106551.37%
TMUS170929C000615002017-09-20 2:02PM EDT61.502.502.582.990.00-113945.65%
TMUS170929C000620002017-09-20 2:31PM EDT62.001.702.072.570.00-14643.70%
TMUS170929C000625002017-09-22 10:57AM EDT62.501.891.542.25-1.36-41.85%101944.92%
TMUS170929C000630002017-09-22 1:48PM EDT63.001.351.222.08+0.01+0.75%259150.24%
TMUS170929C000635002017-09-22 3:54PM EDT63.501.231.011.45-0.24-16.33%5116938.57%
TMUS170929C000640002017-09-22 3:53PM EDT64.000.900.741.12+0.07+8.43%3061,07336.43%
TMUS170929C000645002017-09-22 3:38PM EDT64.500.700.480.86+0.14+25.00%31427235.50%
TMUS170929C000650002017-09-22 3:57PM EDT65.000.450.350.60-0.04-8.16%1511,30033.20%
TMUS170929C000655002017-09-22 2:01PM EDT65.500.520.260.51+0.17+48.57%136835.74%
TMUS170929C000660002017-09-22 2:15PM EDT66.000.300.190.35+0.07+30.43%2277534.47%
TMUS170929C000665002017-09-22 1:58PM EDT66.500.240.130.29-0.04-14.29%3912436.33%
TMUS170929C000670002017-09-22 3:49PM EDT67.000.130.090.25-0.42-76.36%221938.57%
TMUS170929C000675002017-09-20 11:06AM EDT67.500.190.050.250.00-131342.68%
TMUS170929C000680002017-09-01 1:03PM EDT68.000.350.240.36+0.10+40.00%21052.64%
TMUS170929C000690002017-08-29 1:12PM EDT69.000.170.130.240.00-3353.52%
TMUS170929C000700002017-09-22 11:51PM EDT70.000.050.000.210.00-138358.40%
TMUS170929C000735002017-09-22 11:51PM EDT73.500.130.000.250.00-5572.07%
TMUS170929C000750002017-08-30 1:03PM EDT75.000.010.000.100.00-175167.97%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS170929P000565002017-09-19 9:47AM EDT56.500.100.000.550.00-506083.40%
TMUS170929P000570002017-09-21 10:16AM EDT57.000.020.000.410.00-11173.05%
TMUS170929P000575002017-09-22 11:51PM EDT57.500.100.000.230.00-5560.16%
TMUS170929P000580002017-09-18 1:58PM EDT58.000.210.000.200.00-2454.49%
TMUS170929P000585002017-09-18 3:35PM EDT58.500.220.000.230.00-9952.34%
TMUS170929P000590002017-09-18 2:06PM EDT59.000.310.000.060.00-513542.19%
TMUS170929P000595002017-09-22 2:51PM EDT59.500.030.030.10-0.07-70.00%7022643.16%
TMUS170929P000600002017-09-21 9:32AM EDT60.000.170.010.140.00-2016142.87%
TMUS170929P000605002017-09-18 12:39PM EDT60.500.700.030.250.00-3846.09%
TMUS170929P000610002017-09-20 12:07PM EDT61.000.230.080.240.00-2412941.02%
TMUS170929P000615002017-09-22 12:55PM EDT61.500.230.130.25-0.05-17.86%56,42636.82%
TMUS170929P000620002017-09-22 3:59PM EDT62.000.200.160.34-0.30-60.00%104,16536.33%
TMUS170929P000625002017-09-22 10:19AM EDT62.500.270.270.46-0.18-40.00%116335.94%
TMUS170929P000630002017-09-22 3:58PM EDT63.000.450.400.51-0.41-47.67%217331.93%
TMUS170929P000635002017-09-22 12:50PM EDT63.500.860.480.81-0.14-14.00%1526035.84%
TMUS170929P000640002017-09-22 3:51PM EDT64.000.890.801.05-0.33-27.05%1764636.13%
TMUS170929P000645002017-09-22 11:51PM EDT64.501.170.881.350.00-1302037.21%
TMUS170929P000650002017-09-22 10:44AM EDT65.001.401.251.72-0.15-9.68%11039.55%
TMUS170929P000660002017-09-14 10:44AM EDT66.004.074.505.850.00-1013136.23%
TMUS170929P000665002017-09-22 11:51PM EDT66.504.702.403.000.00-3348.19%