Advertisement
Advertisement
U.S. Markets open in 6 hrs 6 mins
Advertisement
Advertisement
Advertisement
Advertisement

T-Mobile US, Inc. (TMUS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
126.04+0.16 (+0.13%)
At close: 04:00PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS220617C000650002021-12-17 2:27PM EDT65.0056.6550.0553.200.00-14140.00%
TMUS220617C000700002021-12-27 1:17PM EDT70.0049.9345.3548.150.00-110.00%
TMUS220617C000750002021-11-30 12:18PM EDT75.0036.5042.3545.350.00-110.00%
TMUS220617C000850002021-12-17 11:18AM EDT85.0037.2532.0032.750.00-4140.00%
TMUS220617C000900002021-12-08 10:30AM EDT90.0029.1527.4028.050.00-12660.00%
TMUS220617C000950002021-11-17 1:47PM EDT95.0024.7028.1028.700.00-1530.00%
TMUS220617C001000002021-12-22 3:47PM EDT100.0024.0019.0019.750.00-1450.00%
TMUS220617C001050002022-01-05 11:01AM EDT105.0016.3515.2515.95+1.95+13.54%72270.00%
TMUS220617C001100002022-01-05 11:41AM EDT110.0012.8011.9012.45+2.90+29.29%4420.00%
TMUS220617C001150002022-01-05 12:21PM EDT115.0010.159.059.55+1.70+20.12%22120.00%
TMUS220617C001200002022-01-05 3:41PM EDT120.007.206.707.10+0.20+2.86%542326.71%
TMUS220617C001250002022-01-05 3:15PM EDT125.005.254.805.30+1.49+39.63%41,36138.75%
TMUS220617C001300002022-01-05 3:14PM EDT130.004.133.453.80+1.54+59.46%110644.34%
TMUS220617C001350002022-01-05 3:14PM EDT135.002.820.462.77+0.84+42.42%1114348.98%
TMUS220617C001400002022-01-05 4:56PM EDT140.001.841.412.06+0.43+30.50%71,63653.13%
TMUS220617C001450002021-12-23 1:42PM EDT145.002.321.131.460.00-1322253.44%
TMUS220617C001500002021-12-29 11:04AM EDT150.001.220.751.310.00-420957.72%
TMUS220617C001550002021-12-15 10:36AM EDT155.001.040.541.010.00-36160.55%
TMUS220617C001600002021-12-21 12:41PM EDT160.001.220.380.740.00-123562.45%
TMUS220617C001650002021-12-10 1:15PM EDT165.000.570.004.800.00-534999.58%
TMUS220617C001700002021-12-09 11:44AM EDT170.000.400.100.750.00-1070.31%
TMUS220617C001750002021-11-30 11:09AM EDT175.000.500.000.750.00-51573.93%
TMUS220617C001800002021-12-10 1:15PM EDT180.000.340.001.110.00-51884.81%
TMUS220617C001850002021-11-17 4:34PM EDT185.000.330.051.000.00-31288.87%
TMUS220617C001900002021-11-10 7:57AM EDT190.000.490.000.750.00-1288.28%
TMUS220617C001950002021-10-22 2:47PM EDT195.000.270.000.000.00-1050.00%
TMUS220617C002000002021-11-10 7:57AM EDT200.001.700.070.750.00-101398.44%
TMUS220617C002100002021-12-30 1:47PM EDT210.000.050.010.070.00-1140078.52%
TMUS220617C002200002021-12-20 11:11AM EDT220.000.100.002.010.00-113133.89%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS220617P000600002021-11-15 3:38PM EDT60.000.580.041.000.00-126168.95%
TMUS220617P000750002021-12-10 4:34PM EDT75.001.110.062.000.00-104142.72%
TMUS220617P000800002021-12-28 4:09PM EDT80.001.140.951.790.00-4032,824137.16%
TMUS220617P000850002021-12-23 3:10PM EDT85.001.401.281.600.00-18123.97%
TMUS220617P000900002021-12-31 4:39PM EDT90.001.891.483.500.00-1,8662,432129.39%
TMUS220617P000950002021-12-31 4:40PM EDT95.002.522.392.700.00-92273114.89%
TMUS220617P001000002022-01-05 11:59AM EDT100.002.953.253.60-0.55-15.71%91,092111.99%
TMUS220617P001050002022-01-05 3:42PM EDT105.004.504.455.30-0.15-3.23%173,222113.11%
TMUS220617P001100002021-12-30 1:45PM EDT110.005.855.406.850.00-63,362109.05%
TMUS220617P001150002022-01-05 2:39PM EDT115.007.468.008.70-1.83-19.70%16751111.74%
TMUS220617P001200002022-01-05 2:39PM EDT120.009.8110.6511.45-1.14-10.41%14519115.45%
TMUS220617P001250002021-12-29 2:59PM EDT125.0012.9513.4514.500.00-20385118.27%
TMUS220617P001300002021-12-30 4:35PM EDT130.0016.8016.6018.000.00-11,068122.00%
TMUS220617P001350002021-12-16 12:48PM EDT135.0018.9219.5022.050.00-812124.88%
TMUS220617P001400002021-11-23 12:01PM EDT140.0026.7521.5522.050.00-328105.58%
TMUS220617P001450002021-11-10 11:53AM EDT145.0025.7531.1531.550.00-722155.57%
TMUS220617P001500002021-11-16 11:07AM EDT150.0032.5530.3531.850.00-2036122.18%
TMUS220617P001550002021-11-03 10:48AM EDT155.0033.0542.6543.250.00-1192190.87%
TMUS220617P001600002021-11-10 7:57AM EDT160.0023.0445.3546.050.00-1050181.96%
TMUS220617P001650002021-11-10 7:57AM EDT165.0030.0549.6051.650.00-2525190.56%
TMUS220617P001700002021-11-10 7:57AM EDT170.0034.0054.7556.500.00-56199.29%
TMUS220617P001900002021-11-10 7:57AM EDT190.0042.8074.0577.250.00--0230.29%
TMUS220617P001950002021-11-10 7:57AM EDT195.0048.2579.3582.400.00--0239.16%
Advertisement
Advertisement