U.S. Markets closed

T-Mobile US, Inc. (TMUS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
111.78-0.60 (-0.53%)
At close: 4:00PM EDT

111.78 0.00 (0.00%)
After hours: 4:28PM EDT

In The Money
Show:ListStraddle
CallsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS201030C001000002020-09-23 1:27PM EDT100.0012.2813.0017.500.00--1181.84%
TMUS201030C001080002020-09-24 1:17PM EDT108.006.506.3510.950.00-317143.70%
TMUS201030C001090002020-09-28 9:46AM EDT109.007.405.9510.500.00-126146.44%
TMUS201030C001100002020-09-29 9:40AM EDT110.006.656.009.500.00-230147.46%
TMUS201030C001110002020-09-25 2:01PM EDT111.005.654.308.750.00-574131.81%
TMUS201030C001120002020-09-25 12:45PM EDT112.005.003.307.600.00-134119.04%
TMUS201030C001130002020-09-30 11:00AM EDT113.004.202.606.10-0.90-17.65%368105.23%
TMUS201030C001140002020-09-30 1:52PM EDT114.004.503.807.00+0.15+3.45%639136.91%
TMUS201030C001150002020-09-29 3:37PM EDT115.003.902.106.200.00-1778118.63%
TMUS201030C001160002020-09-30 10:23AM EDT116.003.161.255.60-0.34-9.71%114110.84%
TMUS201030C001170002020-09-30 2:10PM EDT117.003.002.635.90-0.25-7.69%5024137.16%
TMUS201030C001180002020-09-29 3:24PM EDT118.002.871.365.200.00-219122.51%
TMUS201030C001190002020-09-28 1:20PM EDT119.002.250.984.350.00-713115.14%
TMUS201030C001200002020-09-30 10:13AM EDT120.002.110.054.90-0.34-13.88%1214117.09%
TMUS201030C001210002020-09-28 9:39AM EDT121.001.860.743.20+0.26+16.25%86110.55%
TMUS201030C001230002020-09-30 12:06PM EDT123.001.420.345.00-1.08-43.20%31140.38%
TMUS201030C001240002020-09-28 10:02AM EDT124.001.300.673.950.00-1628136.87%
TMUS201030C001250002020-09-29 3:37PM EDT125.001.150.414.650.00-217148.29%
TMUS201030C001300002020-09-24 1:12PM EDT130.000.550.173.650.00--5156.74%
TMUS201030C001400002020-09-21 12:37PM EDT140.000.530.005.000.00-40100220.17%
TMUS201030C001450002020-09-21 12:06AM EDT145.000.51-5.000.00--80312.30%
PutsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS201030P000800002020-09-21 12:06AM EDT80.000.11-4.900.00---406.79%
TMUS201030P000850002020-09-23 9:55AM EDT85.000.340.080.300.00-11,273142.58%
TMUS201030P000950002020-09-21 12:06AM EDT95.001.080.193.450.00--51171.05%
TMUS201030P001000002020-09-21 12:47PM EDT100.001.790.041.200.00-43191.80%
TMUS201030P001020002020-09-22 2:13PM EDT102.001.580.223.650.00--4123.29%
TMUS201030P001030002020-09-22 2:03PM EDT103.001.800.774.850.00--4139.40%
TMUS201030P001040002020-09-30 2:17PM EDT104.001.220.981.65-0.50-29.07%10490.58%
TMUS201030P001050002020-09-25 12:16PM EDT105.002.310.205.000.00-630117.58%
TMUS201030P001060002020-09-24 1:16PM EDT106.001.640.004.850.00-834104.93%
TMUS201030P001070002020-09-25 3:10PM EDT107.002.580.584.850.00-1120103.52%
TMUS201030P001080002020-09-24 12:44PM EDT108.003.500.105.000.00-122890.92%
TMUS201030P001090002020-09-30 1:45PM EDT109.002.401.113.65-0.02-0.83%44478.13%
TMUS201030P001100002020-09-24 12:54PM EDT110.002.980.205.00+0.12+4.20%19073.78%
TMUS201030P001110002020-09-30 12:41PM EDT111.003.200.505.00-0.15-4.48%64767.19%
TMUS201030P001120002020-09-30 2:24PM EDT112.003.150.655.40-0.55-14.86%29562.35%
TMUS201030P001130002020-09-28 1:05PM EDT113.003.551.005.40-0.60-14.46%24954.20%
TMUS201030P001140002020-09-30 1:03PM EDT114.004.551.625.800.00-43651.81%
TMUS201030P001150002020-09-30 3:11PM EDT115.004.802.206.60-0.35-6.80%115752.00%
TMUS201030P001170002020-09-25 1:34PM EDT117.008.473.407.800.00-404899.27%
TMUS201030P001180002020-09-21 12:06AM EDT118.005.554.808.750.00--252.98%
TMUS201030P001190002020-09-21 12:06AM EDT119.006.555.259.150.00--397.22%