TMUS - T-Mobile US, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:77.50
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS200221C000775002020-02-11 2:05PM EST2020-02-2116.4516.5520.750.00-1550195.12%
TMUS200320C000775002020-02-14 3:42PM EST2020-03-2018.9717.9019.40+0.77+4.23%2166150.00%
TMUS200515C000775002020-02-13 3:57PM EST2020-05-1518.0017.9521.500.00-2514452.87%
TMUS200619C000775002020-02-14 3:35PM EST2020-06-1919.7519.0020.50+2.60+15.16%114237.13%
TMUS200821C000775002020-02-03 9:30AM EST2020-08-217.6019.6520.400.00--129.54%
TMUS210115C000775002020-02-13 12:08PM EST2021-01-1521.7821.0523.450.00-33035.13%
TMUS220121C000775002019-11-19 10:39AM EST2022-01-2114.8011.5515.100.00--30.00%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS200221P000775002020-02-14 11:50AM EST2020-02-210.020.000.02-0.03-60.00%559271.88%
TMUS200228P000775002020-02-13 11:29AM EST2020-02-280.030.000.050.00-1251.17%
TMUS200313P000775002020-02-13 12:19PM EST2020-03-130.070.000.550.00-2251.32%
TMUS200320P000775002020-02-12 3:13PM EST2020-03-200.050.000.340.00-674447.66%
TMUS200327P000775002020-02-10 9:38AM EST2020-03-270.100.001.940.00-12056.69%
TMUS200515P000775002020-02-11 3:45PM EST2020-05-150.430.070.360.00-25059929.40%
TMUS200619P000775002020-02-11 11:28AM EST2020-06-190.900.190.670.00-949529.00%
TMUS200821P000775002020-02-11 10:33AM EST2020-08-211.590.681.250.00-16628.36%
TMUS210115P000775002020-02-12 9:56AM EST2021-01-152.501.812.640.00-2156527.82%
TMUS220121P000775002020-02-03 3:16PM EST2022-01-219.582.505.650.00-10027.22%