TMUS - T-Mobile US, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS191213C000720002019-11-29 12:40PM EST72.006.751.493.700.00-1158.69%
TMUS191213C000725002019-12-03 11:54AM EST72.505.200.963.600.00--168.36%
TMUS191213C000750002019-12-10 3:58PM EST75.000.750.720.83-0.76-50.33%945326.17%
TMUS191213C000760002019-12-10 3:34PM EST76.000.400.320.41-0.58-59.18%8416225.59%
TMUS191213C000765002019-12-10 3:25PM EST76.500.260.200.27-0.49-65.33%2958025.34%
TMUS191213C000770002019-12-10 3:12PM EST77.000.180.070.18-0.41-69.49%13820525.68%
TMUS191213C000775002019-12-10 2:51PM EST77.500.120.030.11-0.34-73.91%5917325.49%
TMUS191213C000780002019-12-10 12:45PM EST78.000.100.010.96-0.20-66.67%313966.55%
TMUS191213C000785002019-12-10 3:27PM EST78.500.060.001.24-0.14-70.00%2853858.20%
TMUS191213C000790002019-12-10 10:51AM EST79.000.060.000.40-0.13-68.42%620452.73%
TMUS191213C000795002019-12-09 12:42PM EST79.500.140.004.750.00-188131.69%
TMUS191213C000800002019-12-10 9:34AM EST80.000.500.000.28+0.38+316.67%14,50054.10%
TMUS191213C000805002019-12-06 10:22AM EST80.500.200.000.760.00-92163.38%
TMUS191213C000810002019-12-09 12:56PM EST81.000.070.000.500.00-102859.18%
TMUS191213C000815002019-12-06 9:42AM EST81.500.090.000.400.00-1258.98%
TMUS191213C000820002019-12-09 10:49AM EST82.000.080.000.050.00-14746.48%
TMUS191213C000825002019-12-06 12:47PM EST82.500.080.002.930.00-553127.34%
TMUS191213C000830002019-11-27 11:11AM EST83.000.140.004.700.00-3136164.99%
TMUS191213C000835002019-11-27 3:08PM EST83.500.090.000.190.00-11860.55%
TMUS191213C000840002019-12-05 10:09AM EST84.000.040.002.900.00-214139.26%
TMUS191213C000850002019-11-18 12:09AM EST85.000.050.004.500.00-15178.76%
TMUS191213C000855002019-11-18 12:09AM EST85.500.180.004.650.00--1185.74%
TMUS191213C000860002019-11-18 12:09AM EST86.000.200.004.250.00--2182.23%
TMUS191213C000865002019-11-18 12:09AM EST86.502.470.003.000.00--10160.84%
TMUS191213C000870002019-11-18 12:09AM EST87.002.430.002.930.00--10163.09%
TMUS191213C000890002019-11-05 12:34PM EST89.000.150.000.150.00--184.77%
TMUS191213C000900002019-11-08 2:49PM EST90.000.070.002.380.00-44171.29%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS191213P000700002019-11-25 12:40PM EST70.000.050.004.550.00-216143.16%
TMUS191213P000710002019-12-03 9:47AM EST71.000.050.004.500.00--15129.30%
TMUS191213P000715002019-11-18 3:50PM EST71.500.180.004.750.00--1127.05%
TMUS191213P000720002019-12-10 10:31AM EST72.000.060.050.09+0.01+20.00%21828.91%
TMUS191213P000725002019-12-10 1:58PM EST72.500.080.070.12-0.03-27.27%111727.34%
TMUS191213P000730002019-12-10 9:41AM EST73.000.190.100.18-0.03-13.64%11026.66%
TMUS191213P000735002019-12-10 12:11PM EST73.500.260.200.27+0.01+4.00%55326.27%
TMUS191213P000740002019-12-10 2:10PM EST74.000.300.310.40-0.10-25.00%57126.03%
TMUS191213P000745002019-12-10 3:46PM EST74.500.490.460.56-0.01-2.00%127725.39%
TMUS191213P000750002019-12-10 1:17PM EST75.000.770.650.77+0.14+22.22%2811624.90%
TMUS191213P000760002019-12-10 1:37PM EST76.001.141.251.39+0.09+8.57%5545825.59%
TMUS191213P000765002019-12-10 12:16PM EST76.501.561.591.75+0.90+136.36%2950825.39%
TMUS191213P000770002019-12-10 12:16PM EST77.001.960.162.60-0.01-0.51%2913343.85%
TMUS191213P000775002019-12-10 11:20AM EST77.502.541.414.10+0.11+4.53%118784.18%
TMUS191213P000780002019-12-06 3:58PM EST78.001.300.813.950.00-610466.89%
TMUS191213P000785002019-12-10 11:30AM EST78.503.401.115.25+1.48+77.08%144100.34%
TMUS191213P000790002019-12-06 12:44PM EST79.002.161.714.500.00-2013358.30%
TMUS191213P000795002019-11-08 3:49PM EST79.501.312.225.950.00-33100.10%
TMUS191213P000800002019-12-06 3:50PM EST80.002.632.607.050.00-2623126.37%
TMUS191213P000805002019-11-08 3:49PM EST80.501.713.107.600.00-22133.11%
TMUS191213P000810002019-11-08 3:02PM EST81.001.853.757.900.00-231130.86%
TMUS191213P000815002019-11-08 1:50PM EST81.502.184.158.550.00-11141.02%
TMUS191213P000825002019-11-07 11:32AM EST82.502.092.527.200.00--300.00%
TMUS191213P000835002019-11-01 1:26PM EST83.502.893.558.200.00-330.00%