New Zealand markets open in 2 hours 50 minutes

T-Mobile US, Inc. (TMUS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
175.29-2.34 (-1.31%)
As of 03:10PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMUS241220C001500002024-06-18 11:36AM EDT150.0031.3529.1030.850.00-31833.04%
TMUS241220C001550002024-05-31 3:17PM EDT155.0024.0024.8027.050.00-1232.11%
TMUS241220C001600002024-06-17 2:02PM EDT160.0025.0021.5522.400.00-433228.71%
TMUS241220C001650002024-06-03 10:24AM EDT165.0020.5017.9018.600.00-122227.04%
TMUS241220C001700002024-06-24 10:00AM EDT170.0016.4014.5515.400.00-184526.17%
TMUS241220C001750002024-06-26 2:10PM EDT175.0010.9711.4012.20-2.63-19.34%526224.72%
TMUS241220C001800002024-06-26 2:37PM EDT180.008.978.859.45-1.77-16.48%2225523.56%
TMUS241220C001850002024-06-21 1:36PM EDT185.007.116.707.150.00-69322.63%
TMUS241220C001900002024-06-25 1:09PM EDT190.006.255.105.40+0.20+3.31%411,09622.15%
TMUS241220C001950002024-06-21 3:45PM EDT195.004.603.704.350.00-1521722.61%
TMUS241220C002000002024-06-25 1:44PM EDT200.003.472.812.98-0.33-8.68%648321.63%
TMUS241220C002100002024-06-21 3:00PM EDT210.001.801.401.930.00-67322.71%
TMUS241220C002200002024-06-21 3:41PM EDT220.001.150.641.190.00-11023.35%
TMUS241220C002300002024-05-30 2:47PM EDT230.000.320.360.780.00-2124.24%
TMUS241220C002400002024-06-18 11:21AM EDT240.000.560.170.700.00-1326.53%
TMUS241220C002500002024-04-02 9:30AM EDT250.000.390.000.000.00--1012.50%
TMUS241220C002600002024-06-21 9:30AM EDT260.000.530.002.480.00-111141.60%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMUS241220P000850002024-06-18 9:31AM EDT85.000.360.002.360.00--163.92%
TMUS241220P000900002024-06-18 9:31AM EDT90.000.390.030.420.00--149.12%
TMUS241220P000950002024-06-10 1:39PM EDT95.000.140.102.410.00-2656.03%
TMUS241220P001000002024-06-10 1:36PM EDT100.000.190.102.440.00-1552.15%
TMUS241220P001050002024-03-13 2:53PM EDT105.000.490.020.690.00--142.58%
TMUS241220P001100002024-02-02 3:09PM EDT110.001.140.000.820.00-31640.61%
TMUS241220P001150002024-05-31 9:30AM EDT115.000.430.000.700.00-61736.13%
TMUS241220P001200002024-05-20 10:28AM EDT120.000.400.001.400.00-12138.56%
TMUS241220P001250002024-04-25 9:39AM EDT125.001.300.632.800.00-22242.66%
TMUS241220P001300002024-05-17 3:19PM EDT130.000.800.003.000.00-21339.80%
TMUS241220P001350002024-06-26 2:43PM EDT135.000.930.790.94-0.29-23.77%12650926.03%
TMUS241220P001400002024-06-12 1:45PM EDT140.001.571.091.380.00-25025.55%
TMUS241220P001450002024-06-05 3:31PM EDT145.002.161.443.050.00-1020029.11%
TMUS241220P001500002024-06-12 1:45PM EDT150.002.691.952.460.00-1248223.60%
TMUS241220P001550002024-06-24 2:47PM EDT155.002.302.592.940.00-215221.72%
TMUS241220P001600002024-06-24 11:19AM EDT160.003.173.403.850.00-11,33520.65%
TMUS241220P001650002024-06-25 11:56AM EDT165.004.204.554.95-0.05-1.18%529119.43%
TMUS241220P001700002024-06-17 1:56PM EDT170.006.206.106.500.00-5001,09418.52%
TMUS241220P001750002024-06-14 3:35PM EDT175.009.058.159.300.00-111819.39%
TMUS241220P001800002024-06-12 1:22PM EDT180.0012.8810.4011.050.00-713417.18%
TMUS241220P001850002024-06-10 10:26AM EDT185.0010.7513.3014.550.00-5520617.69%
TMUS241220P001900002024-06-17 12:04PM EDT190.0016.6016.1518.200.00-1017.73%
TMUS241220P001950002024-06-12 10:51AM EDT195.0021.9219.4522.300.00--1118.11%