TMUS - T-Mobile US, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS190719C000450002019-07-11 3:21PM EDT45.0033.0030.7035.300.00-10428.13%
TMUS190719C000500002019-07-11 3:52PM EDT50.0028.0525.6030.100.00-30829.69%
TMUS190719C000550002019-06-07 10:58AM EDT55.0017.8018.8523.450.00-11452.34%
TMUS190719C000600002019-06-24 2:52PM EDT60.0015.5115.5020.200.00-200581.45%
TMUS190719C000625002019-07-10 9:30AM EDT62.5015.3513.1017.350.00-30486.33%
TMUS190719C000650002019-07-12 10:05AM EDT65.0014.0010.5015.000.00-200442.97%
TMUS190719C000675002019-07-10 2:15PM EDT67.5011.308.2512.700.00-50103.13%
TMUS190719C000700002019-07-10 11:57AM EDT70.008.905.8510.300.00-3600126.17%
TMUS190719C000715002019-07-09 2:50PM EDT71.503.944.408.300.00-30276.95%
TMUS190719C000720002019-06-27 1:40PM EDT72.002.743.958.300.00--0108.59%
TMUS190719C000725002019-07-16 3:32PM EDT72.506.253.457.500.00-1056.25%
TMUS190719C000730002019-07-15 1:55PM EDT73.006.552.987.000.00-5062.50%
TMUS190719C000735002019-07-12 10:05AM EDT73.505.602.515.950.00-40204.69%
TMUS190719C000740002019-07-18 11:39AM EDT74.002.722.045.85-2.28-45.60%10221.68%
TMUS190719C000745002019-07-16 1:26PM EDT74.503.811.605.300.00-50205.96%
TMUS190719C000750002019-07-18 3:01PM EDT75.002.911.143.45-1.25-30.05%3095.70%
TMUS190719C000755002019-07-16 1:26PM EDT75.504.251.024.350.00-6062.50%
TMUS190719C000760002019-07-16 9:56AM EDT76.002.630.343.600.00-10155.08%
TMUS190719C000765002019-07-15 10:00AM EDT76.502.850.073.100.00-20141.99%
TMUS190719C000770002019-07-18 1:12PM EDT77.000.850.641.48-1.40-62.22%10056.45%
TMUS190719C000775002019-07-18 3:02PM EDT77.500.810.250.91-0.94-53.71%106039.94%
TMUS190719C000780002019-07-18 12:16PM EDT78.001.590.074.40-0.07-4.22%320138.18%
TMUS190719C000785002019-07-18 3:58PM EDT78.500.210.070.35-0.75-78.12%1035.35%
TMUS190719C000790002019-07-18 2:12PM EDT79.000.070.022.25-1.04-93.69%31097.46%
TMUS190719C000795002019-07-18 3:02PM EDT79.500.050.000.11-0.44-89.80%22035.35%
TMUS190719C000800002019-07-18 1:10PM EDT80.000.070.010.13-0.21-75.00%11044.92%
TMUS190719C000805002019-07-16 1:21PM EDT80.500.370.090.110.00--049.81%
TMUS190719C000810002019-07-16 1:20PM EDT81.000.250.010.080.00-21052.15%
TMUS190719C000815002019-07-17 3:45PM EDT81.500.050.000.080.00-2050.39%
TMUS190719C000820002019-07-18 9:49AM EDT82.000.020.000.15-0.16-88.89%6063.67%
TMUS190719C000825002019-07-18 1:11PM EDT82.500.100.010.15-0.02-16.67%2070.31%
TMUS190719C000830002019-07-10 2:24PM EDT83.000.230.010.070.00--066.41%
TMUS190719C000840002019-07-05 1:48PM EDT84.000.080.000.040.00-2068.75%
TMUS190719C000850002019-07-18 1:13PM EDT85.000.010.000.05-0.12-92.31%3080.47%
TMUS190719C000875002019-07-16 2:11PM EDT87.500.010.000.050.00-3,5870102.34%
TMUS190719C000900002019-07-05 2:05PM EDT90.000.020.000.030.00-120115.63%
TMUS190719C000950002019-06-17 1:51PM EDT95.000.040.000.070.00-20170.31%
TMUS190719C001000002019-06-19 11:11AM EDT100.000.040.000.010.00-50168.75%
TMUS190719C001050002019-07-10 11:51AM EDT105.000.010.000.020.00-20209.38%
TMUS190719C001100002019-05-20 9:33AM EDT110.000.050.000.050.00--4262.50%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS190719P000400002019-06-10 12:06AM EDT40.000.060.000.050.00-1119500.00%
TMUS190719P000425002019-06-10 12:06AM EDT42.500.070.000.050.00-811456.25%
TMUS190719P000450002019-06-10 12:06AM EDT45.000.130.000.050.00-110418.75%
TMUS190719P000500002019-06-07 11:13AM EDT50.000.050.010.030.00-13334.38%
TMUS190719P000550002019-06-07 11:13AM EDT55.000.100.000.100.00-5730303.13%
TMUS190719P000575002019-06-13 10:04AM EDT57.500.050.000.480.00-16348.44%
TMUS190719P000600002019-07-05 12:41PM EDT60.000.030.000.050.00-10214.06%
TMUS190719P000625002019-06-28 11:47AM EDT62.500.100.000.100.00-20203.13%
TMUS190719P000650002019-07-17 1:01PM EDT65.000.040.004.750.00-20474.02%
TMUS190719P000675002019-07-18 11:04AM EDT67.500.020.000.04-0.10-83.33%40121.88%
TMUS190719P000700002019-07-18 11:04AM EDT70.000.050.000.02+0.03+150.00%1087.50%
TMUS190719P000710002019-07-09 11:21AM EDT71.000.220.000.100.00-2,250097.66%
TMUS190719P000715002019-07-02 10:01AM EDT71.500.490.000.290.00--0114.06%
TMUS190719P000720002019-07-10 9:30AM EDT72.000.030.000.300.00-80107.62%
TMUS190719P000725002019-07-18 10:14AM EDT72.500.070.000.05+0.05+250.00%30070.31%
TMUS190719P000730002019-07-12 11:42AM EDT73.000.050.010.430.00-30103.13%
TMUS190719P000735002019-07-11 1:26PM EDT73.500.300.000.440.00-1095.31%
TMUS190719P000740002019-07-08 11:19AM EDT74.000.660.000.440.00-1087.50%
TMUS190719P000745002019-07-10 2:29PM EDT74.500.010.000.320.00-2072.27%
TMUS190719P000750002019-07-18 1:56PM EDT75.000.050.000.33-0.08-61.54%3065.04%
TMUS190719P000755002019-07-10 11:37AM EDT75.500.280.000.090.00-47047.85%
TMUS190719P000760002019-07-18 1:57PM EDT76.000.080.000.34-0.26-76.47%1064.84%
TMUS190719P000765002019-07-18 2:03PM EDT76.500.190.000.41-0.41-68.33%33060.35%
TMUS190719P000770002019-07-18 11:40AM EDT77.000.310.004.50-0.16-34.04%20167.38%
TMUS190719P000775002019-07-18 2:42PM EDT77.500.300.020.34+0.10+50.00%106033.40%
TMUS190719P000780002019-07-18 9:47AM EDT78.000.740.020.98-0.01-1.33%23059.28%
TMUS190719P000785002019-07-18 11:15AM EDT78.500.850.181.31+0.35+70.00%1062.70%
TMUS190719P000790002019-07-18 10:58AM EDT79.001.500.004.45+0.90+150.00%30101.27%
TMUS190719P000795002019-07-18 9:47AM EDT79.501.220.283.25+0.32+35.56%110146.48%
TMUS190719P000800002019-07-17 3:59PM EDT80.001.250.273.850.00-1020164.65%
TMUS190719P000805002019-07-11 10:50AM EDT80.502.430.684.450.00--0182.42%
TMUS190719P000825002019-05-20 2:56PM EDT82.506.804.905.500.00--20133.98%
TMUS190719P000830002019-07-15 9:48AM EDT83.004.352.997.250.00-1078.13%
TMUS190719P000840002019-07-15 9:32AM EDT84.005.003.958.300.00-1090.63%
TMUS190719P001050002019-06-21 2:38PM EDT105.0029.5024.7029.400.00-20225.00%