TMUS - T-Mobile US, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:85.00
CallsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS200131C000850002020-01-08 11:24AM EST2020-01-310.130.040.750.00-503743.80%
TMUS200207C000850002020-01-21 1:24PM EST2020-02-071.000.204.500.00-142258.72%
TMUS200214C000850002020-01-21 9:51AM EST2020-02-140.950.351.260.00--132.91%
TMUS200221C000850002020-01-23 1:31PM EST2020-02-211.201.041.330.00-46797829.37%
TMUS200228C000850002020-01-17 3:12PM EST2020-02-281.381.311.660.00--929.86%
TMUS200320C000850002020-01-23 3:01PM EST2020-03-202.001.792.000.00-143626.47%
TMUS200515C000850002020-01-22 10:10AM EST2020-05-153.443.053.650.00-242828.17%
TMUS200619C000850002020-01-23 2:09PM EST2020-06-194.053.754.150.00-21,13827.05%
TMUS200821C000850002020-01-16 11:17AM EST2020-08-215.505.005.500.00-3528.14%
TMUS210115C000850002020-01-23 11:40AM EST2021-01-157.757.108.450.00-116530.75%
TMUS220121C000850002020-01-22 11:30AM EST2022-01-2112.6711.2013.200.00-151331.90%
PutsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS200221P000850002020-01-16 10:37AM EST2020-02-213.603.603.900.00-12218.02%
TMUS200515P000850002019-12-30 1:47PM EST2020-05-158.565.356.000.00-1722.10%
TMUS200619P000850002019-11-18 11:57AM EST2020-06-1910.009.2510.300.00--540.34%
TMUS210115P000850002020-01-15 11:07AM EST2021-01-1510.508.459.800.00-201824.34%