TMUS - T-Mobile US, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:72.50
CallsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS200221C000725002020-01-16 10:26AM EST2020-02-219.009.7010.350.00-189352.69%
TMUS200320C000725002020-01-16 10:05AM EST2020-03-209.5510.2010.800.00-2242.02%
TMUS200515C000725002020-01-22 3:42PM EST2020-05-1511.4511.0511.600.00-6935.47%
TMUS200619C000725002020-01-13 1:51PM EST2020-06-1910.5311.3512.400.00-14635.78%
TMUS210115C000725002020-01-15 9:30AM EST2021-01-1512.1514.5015.900.00-31035.65%
TMUS220121C000725002019-12-27 10:40AM EST2022-01-2115.8118.0019.850.00-354334.65%
PutsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS200131P000725002020-01-06 12:14PM EST2020-01-310.280.004.750.00--2148.14%
TMUS200207P000725002020-01-17 12:18PM EST2020-02-070.170.014.750.00--1100.78%
TMUS200214P000725002020-01-15 10:23AM EST2020-02-140.500.030.740.00-12750.05%
TMUS200221P000725002020-01-23 3:31PM EST2020-02-210.260.020.400.00-3071,92235.55%
TMUS200320P000725002020-01-17 2:53PM EST2020-03-200.630.390.760.00-62,06630.47%
TMUS200515P000725002020-01-17 9:46AM EST2020-05-151.290.911.340.00-1425726.58%
TMUS200619P000725002020-01-10 2:43PM EST2020-06-192.591.221.820.00-369526.47%
TMUS210115P000725002020-01-10 3:46PM EST2021-01-155.402.894.400.00-310226.97%
TMUS220121P000725002019-12-20 10:46AM EST2022-01-218.636.107.400.00-1126.40%