U.S. markets closed

T-Mobile US, Inc. (TMUS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
131.19-1.95 (-1.46%)
At close: 4:00PM EST

131.30 +0.11 (0.08%)
After hours: 5:14PM EST

In The Money
Show:ListStraddle
Strike:125.00
CallsforDecember 4, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS201204C001250002020-12-03 12:34PM EST2020-12-046.705.008.15-2.32-25.72%24483.89%
TMUS201211C001250002020-12-03 12:34PM EST2020-12-117.005.807.70-1.25-15.15%22450.73%
TMUS201218C001250002020-12-03 3:54PM EST2020-12-187.066.807.15-2.30-24.57%652530.20%
TMUS201224C001250002020-12-02 3:48PM EST2020-12-249.206.758.850.00-2842.26%
TMUS201231C001250002020-12-02 3:48PM EST2020-12-319.527.409.000.00-3937.78%
TMUS210108C001250002020-12-01 10:24AM EST2021-01-089.797.809.500.00--636.76%
TMUS210115C001250002020-12-03 2:02PM EST2021-01-159.058.508.90-1.35-12.98%690329.85%
TMUS210219C001250002020-12-03 3:54PM EST2021-02-1910.8110.5011.00-1.99-15.55%894031.79%
TMUS210521C001250002020-12-03 9:34AM EST2021-05-2114.3813.5514.70-1.00-6.50%114332.67%
TMUS220121C001250002020-12-03 1:13PM EST2022-01-2120.3919.3020.45-0.11-0.54%161131.71%
TMUS230120C001250002020-11-25 1:59PM EST2023-01-2025.2525.3028.950.00-11334.86%
PutsforDecember 4, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS201204P001250002020-12-03 12:19PM EST2020-12-040.120.000.48+0.07+140.00%416673.05%
TMUS201211P001250002020-12-02 3:40PM EST2020-12-110.260.140.53+0.03+13.04%310332.96%
TMUS201218P001250002020-12-03 3:54PM EST2020-12-180.720.650.80+0.11+18.03%3554728.05%
TMUS201224P001250002020-12-02 12:41PM EST2020-12-241.020.881.17+0.15+17.24%22427.81%
TMUS201231P001250002020-12-03 10:48AM EST2020-12-311.191.091.64-2.41-66.94%10228.25%
TMUS210115P001250002020-12-03 3:54PM EST2021-01-152.302.192.53+0.33+16.75%4183728.70%
TMUS210219P001250002020-12-03 11:49AM EST2021-02-194.154.204.50+0.20+5.06%448430.41%
TMUS210521P001250002020-12-02 10:49AM EST2021-05-216.807.257.800.00-716230.58%
TMUS220121P001250002020-11-30 11:11AM EST2022-01-2112.6512.7013.60-0.80-5.95%113630.49%
TMUS230120P001250002020-12-01 2:24PM EST2023-01-2018.1916.6521.350.00-271832.94%