TMUS - T-Mobile US, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:80.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS200124C000800002020-01-22 11:09AM EST2020-01-242.902.602.97+0.68+30.63%1424734.18%
TMUS200131C000800002020-01-22 12:11PM EST2020-01-312.882.823.10+0.57+24.68%45147722.75%
TMUS200207C000800002020-01-15 9:30AM EST2020-02-071.713.603.800.00-34730.13%
TMUS200214C000800002020-01-22 11:08AM EST2020-02-144.003.854.150.00-1830.08%
TMUS200221C000800002020-01-22 11:01AM EST2020-02-214.204.054.25+0.18+4.48%33,31527.64%
TMUS200228C000800002020-01-21 11:27AM EST2020-02-284.174.254.650.00-2629.10%
TMUS200320C000800002020-01-21 3:55PM EST2020-03-204.424.855.100.00-2231,36727.00%
TMUS200515C000800002020-01-22 10:09AM EST2020-05-156.206.206.50+0.40+6.90%211927.32%
TMUS200619C000800002020-01-16 10:43AM EST2020-06-196.226.807.200.00-25,43827.37%
TMUS200821C000800002020-01-14 2:32PM EST2020-08-216.758.008.350.00-11527.70%
TMUS210115C000800002020-01-21 2:24PM EST2021-01-1510.7010.3511.100.00-520029.98%
TMUS220121C000800002020-01-21 2:08PM EST2022-01-2114.9114.1015.700.00-11631.26%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS200124P000800002020-01-21 11:18AM EST2020-01-240.110.000.050.00--27624.81%
TMUS200131P000800002020-01-16 12:46PM EST2020-01-310.680.190.250.00-2329221.29%
TMUS200207P000800002020-01-17 11:00AM EST2020-02-071.140.850.990.00-20021229.98%
TMUS200221P000800002020-01-21 2:56PM EST2020-02-211.351.241.370.00-2850826.71%
TMUS200320P000800002020-01-17 3:35PM EST2020-03-202.401.932.170.00-613125.97%
TMUS200515P000800002020-01-16 11:24AM EST2020-05-153.853.003.300.00-2012125.07%
TMUS200619P000800002020-01-21 1:43PM EST2020-06-193.653.503.750.00-164624.18%
TMUS210115P000800002020-01-22 10:44AM EST2021-01-156.556.556.80-0.20-2.96%218525.27%