TMUS - T-Mobile US, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:70.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS200221C000700002020-01-16 11:04AM EST2020-02-2111.6012.1012.750.00-143644.43%
TMUS200320C000700002020-01-17 12:52PM EST2020-03-2012.4412.3013.15+2.34+23.17%2538.70%
TMUS200515C000700002019-12-17 1:37PM EST2020-05-158.7012.6013.450.00-2030.81%
TMUS200619C000700002019-11-22 2:10PM EST2020-06-1911.779.6510.700.00-170.00%
TMUS210115C000700002020-01-03 9:30AM EST2021-01-1514.3016.0017.250.00-312733.33%
TMUS220121C000700002020-01-10 12:16PM EST2022-01-2118.9619.6021.700.00-41034.89%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS200124P000700002019-12-23 12:20PM EST2020-01-240.230.004.800.00-11176.07%
TMUS200131P000700002020-01-07 12:23PM EST2020-01-310.230.000.100.00--147.46%
TMUS200221P000700002020-01-17 3:16PM EST2020-02-210.200.070.33-0.06-23.08%2123,19237.79%
TMUS200320P000700002020-01-15 12:29PM EST2020-03-200.590.360.540.00-410131.93%
TMUS200515P000700002020-01-17 9:46AM EST2020-05-150.870.781.08-1.08-55.38%156228.83%
TMUS200619P000700002020-01-16 11:26AM EST2020-06-191.351.021.330.00-13,09427.31%
TMUS200821P000700002020-01-15 10:04AM EST2020-08-212.551.692.240.00-102328.46%
TMUS210115P000700002020-01-15 3:01PM EST2021-01-154.052.943.850.00-139828.56%
TMUS220121P000700002020-01-15 10:43AM EST2022-01-216.875.456.700.00--1027.65%