NasdaqGS - Nasdaq Real Time Price • USD
T-Mobile US, Inc. (TMUS)
As of 10:27 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517C00110000 | 12/13/2023 3:10 PM | 2024-05-17 | 51.05 | 52.55 | 55.50 | 0.00 | 0.00% | 2 | 244 | 104.59% |
| TMUS240621C00110000 | 12/11/2023 7:45 PM | 2024-06-21 | 51.31 | 52.35 | 56.10 | 0.00 | 0.00% | 9 | 56 | 70.02% |
| TMUS250117C00110000 | 12/29/2023 7:29 PM | 2025-01-17 | 55.47 | 55.40 | 58.45 | 0.00 | 0.00% | 6 | 15 | 50.28% |
| TMUS250620C00110000 | 12/13/2023 6:02 PM | 2025-06-20 | 56.60 | 56.50 | 61.00 | 0.00 | 0.00% | - | 1 | 46.60% |
| TMUS260116C00110000 | 3/4/2024 2:48 PM | 2026-01-16 | 61.00 | 58.20 | 62.90 | 0.00 | 0.00% | 1 | 1 | 41.79% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240426P00110000 | 4/16/2024 5:17 PM | 2024-04-26 | 0.01 | 0.00 | 1.15 | 0.00 | 0.00% | - | 2 | 221.29% |
| TMUS240517P00110000 | 4/2/2024 5:48 PM | 2024-05-17 | 0.12 | 0.01 | 0.12 | 0.00 | 0.00% | 900 | 8,685 | 63.09% |
| TMUS240621P00110000 | 4/19/2024 7:47 PM | 2024-06-21 | 0.11 | 0.06 | 0.12 | 0.00 | 0.00% | 3 | 31,462 | 44.14% |
| TMUS240816P00110000 | 1/23/2024 8:39 PM | 2024-08-16 | 0.57 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 1 | 43.36% |
| TMUS240920P00110000 | 3/22/2024 3:57 PM | 2024-09-20 | 0.29 | 0.01 | 0.75 | 0.00 | 0.00% | 2 | 13 | 38.01% |
| TMUS241220P00110000 | 2/2/2024 7:09 PM | 2024-12-20 | 1.14 | 0.00 | 0.82 | 0.00 | 0.00% | 3 | 16 | 30.59% |
| TMUS250117P00110000 | 3/21/2024 6:53 PM | 2025-01-17 | 0.83 | 0.51 | 1.19 | 0.00 | 0.00% | 1 | 1,426 | 31.49% |
| TMUS250620P00110000 | 2/20/2024 2:35 PM | 2025-06-20 | 2.08 | 1.24 | 1.69 | 0.00 | 0.00% | 1 | 402 | 27.43% |
| TMUS260116P00110000 | 12/4/2023 5:24 PM | 2026-01-16 | 4.35 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 6.25% |
Related Tickers
CMCSA Comcast Corporation
40.48
-0.23%
T AT&T Inc.
16.40
+0.53%
CHTR Charter Communications, Inc.
267.41
+0.88%
VZ Verizon Communications Inc.
39.72
+2.89%
LUMN Lumen Technologies, Inc.
1.3950
+2.57%
IRDM Iridium Communications Inc.
28.23
+0.43%
VOD Vodafone Group Public Limited Company
8.69
+0.81%
BCE BCE Inc.
33.35
+1.37%
ORAN Orange S.A.
11.80
+0.17%
AMX América Móvil, S.A.B. de C.V.
18.54
+0.43%