TMUS - T-Mobile US, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:82.50
CallsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS200131C000825002020-01-23 11:05AM EST2020-01-310.770.611.260.00-415443.85%
TMUS200207C000825002020-01-22 1:24PM EST2020-02-072.160.152.000.00-338540.99%
TMUS200214C000825002020-01-23 1:50PM EST2020-02-142.181.322.480.00--6239.06%
TMUS200221C000825002020-01-23 3:21PM EST2020-02-212.252.112.500.00-571,20933.64%
TMUS200320C000825002020-01-23 10:31AM EST2020-03-203.222.903.400.00-4022230.54%
TMUS200515C000825002020-01-22 3:24PM EST2020-05-154.754.304.850.00-8224729.51%
TMUS200619C000825002020-01-23 1:06PM EST2020-06-195.214.905.600.00-2016529.36%
TMUS200821C000825002020-01-22 2:21PM EST2020-08-216.905.857.050.00---30.42%
TMUS210115C000825002020-01-21 11:13AM EST2021-01-159.608.359.750.00-551431.73%
TMUS220121C000825002020-01-17 10:18AM EST2022-01-2113.4412.5014.500.00--1032.67%
PutsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS200221P000825002020-01-23 11:24AM EST2020-02-212.532.172.560.00-2222123.68%
TMUS200320P000825002020-01-22 10:31AM EST2020-03-203.002.923.400.00-112323.18%
TMUS200515P000825002020-01-22 3:24PM EST2020-05-154.354.204.550.00-9565522.69%
TMUS200619P000825002020-01-22 2:23PM EST2020-06-194.733.805.100.00-1992922.45%
TMUS200821P000825002020-01-21 10:09AM EST2020-08-215.905.756.100.00-111422.82%
TMUS210115P000825002019-11-07 9:52AM EST2021-01-158.809.9513.600.00-43040.99%
TMUS220121P000825002020-01-22 1:22PM EST2022-01-2110.7410.2511.700.00-11024.48%