T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS250117C00065000 | 2024-01-24 1:14PM EDT | 65.00 | 98.30 | 98.45 | 102.30 | 0.00 | - | 3 | 203 | 0.00% |
| TMUS250117C00070000 | 2024-05-30 3:27PM EDT | 70.00 | 101.73 | 104.00 | 106.90 | 0.00 | - | 1 | 90 | 58.89% |
| TMUS250117C00075000 | 2024-02-08 11:24AM EDT | 75.00 | 86.50 | 88.50 | 92.35 | 0.00 | - | 2 | 75 | 0.00% |
| TMUS250117C00080000 | 2023-11-13 2:39PM EDT | 80.00 | 70.57 | 79.85 | 84.25 | 0.00 | - | 4 | 19 | 0.00% |
| TMUS250117C00085000 | 2024-01-02 3:36PM EDT | 85.00 | 78.70 | 77.10 | 81.50 | 0.00 | - | 3 | 22 | 0.00% |
| TMUS250117C00090000 | 2024-03-18 9:36AM EDT | 90.00 | 73.10 | 70.40 | 74.15 | 0.00 | - | 1 | 44 | 0.00% |
| TMUS250117C00095000 | 2023-09-06 1:47PM EDT | 95.00 | 47.51 | 49.30 | 50.65 | 0.00 | - | 39 | 57 | 0.00% |
| TMUS250117C00100000 | 2024-05-31 2:44PM EDT | 100.00 | 75.00 | 75.00 | 78.05 | +9.77 | +14.98% | 1 | 123 | 57.00% |
| TMUS250117C00105000 | 2023-11-10 10:30AM EDT | 105.00 | 48.50 | 55.05 | 57.25 | 0.00 | - | 1 | 23 | 0.00% |
| TMUS250117C00110000 | 2023-12-29 3:29PM EDT | 110.00 | 55.47 | 55.40 | 58.45 | 0.00 | - | 6 | 15 | 0.00% |
| TMUS250117C00115000 | 2024-03-05 10:37AM EDT | 115.00 | 53.41 | 50.20 | 52.95 | 0.00 | - | 6 | 13 | 0.00% |
| TMUS250117C00120000 | 2024-05-28 12:52PM EDT | 120.00 | 50.42 | 56.00 | 58.90 | 0.00 | - | 3 | 63 | 45.28% |
| TMUS250117C00125000 | 2024-04-17 2:42PM EDT | 125.00 | 39.80 | 41.50 | 42.65 | 0.00 | - | 1 | 346 | 0.00% |
| TMUS250117C00130000 | 2024-05-29 11:40AM EDT | 130.00 | 40.35 | 46.55 | 49.45 | 0.00 | - | 1 | 717 | 39.96% |
| TMUS250117C00135000 | 2024-05-28 9:39AM EDT | 135.00 | 36.00 | 42.00 | 44.75 | 0.00 | - | 2 | 491 | 37.34% |
| TMUS250117C00140000 | 2024-05-22 10:57AM EDT | 140.00 | 30.10 | 37.80 | 40.15 | 0.00 | - | 1 | 1,711 | 34.94% |
| TMUS250117C00145000 | 2024-05-30 10:35AM EDT | 145.00 | 30.00 | 33.50 | 35.65 | 0.00 | - | 1 | 990 | 32.72% |
| TMUS250117C00150000 | 2024-05-29 10:31AM EDT | 150.00 | 24.62 | 29.00 | 31.15 | 0.00 | - | 1 | 940 | 30.36% |
| TMUS250117C00155000 | 2024-04-30 9:34AM EDT | 155.00 | 18.07 | 0.00 | 0.00 | 0.00 | - | 7 | 973 | 0.00% |
| TMUS250117C00160000 | 2024-05-31 2:59PM EDT | 160.00 | 20.05 | 21.10 | 22.85 | +2.55 | +14.57% | 3 | 2,138 | 26.63% |
| TMUS250117C00165000 | 2024-05-31 1:34PM EDT | 165.00 | 15.57 | 18.15 | 19.00 | +2.22 | +16.63% | 1 | 1,668 | 24.94% |
| TMUS250117C00170000 | 2024-05-30 1:58PM EDT | 170.00 | 11.74 | 14.20 | 15.50 | 0.00 | - | 4 | 3,306 | 23.53% |
| TMUS250117C00175000 | 2024-05-31 3:20PM EDT | 175.00 | 11.00 | 11.20 | 12.35 | +2.45 | +28.65% | 2 | 796 | 22.29% |
| TMUS250117C00180000 | 2024-05-31 3:54PM EDT | 180.00 | 9.50 | 8.90 | 9.65 | +2.65 | +38.69% | 6 | 4,246 | 21.33% |
| TMUS250117C00185000 | 2024-05-31 3:12PM EDT | 185.00 | 6.30 | 6.75 | 7.30 | +1.20 | +23.53% | 1 | 2,432 | 20.39% |
| TMUS250117C00190000 | 2024-05-31 3:57PM EDT | 190.00 | 5.30 | 4.80 | 5.50 | +1.97 | +59.16% | 20 | 3,326 | 19.86% |
| TMUS250117C00195000 | 2024-05-24 3:01PM EDT | 195.00 | 2.90 | 3.45 | 4.05 | +1.25 | +75.76% | 1 | 1,031 | 19.40% |
| TMUS250117C00200000 | 2024-05-28 9:34AM EDT | 200.00 | 1.46 | 2.19 | 2.91 | 0.00 | - | 1 | 638 | 18.98% |
| TMUS250117C00210000 | 2024-05-30 3:06PM EDT | 210.00 | 0.94 | 0.16 | 1.55 | 0.00 | - | 3 | 945 | 18.84% |
| TMUS250117C00220000 | 2024-05-31 9:33AM EDT | 220.00 | 0.66 | 0.65 | 0.88 | +0.40 | +153.85% | 1 | 108 | 19.21% |
| TMUS250117C00230000 | 2024-05-30 1:42PM EDT | 230.00 | 0.35 | 0.00 | 0.62 | 0.00 | - | 1 | 800 | 20.42% |
| TMUS250117C00240000 | 2024-05-28 10:04AM EDT | 240.00 | 0.59 | 0.00 | 0.51 | 0.00 | - | 2 | 1,057 | 22.05% |
| TMUS250117C00250000 | 2024-04-08 3:06PM EDT | 250.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 2 | 1 | 21.63% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS250117P00065000 | 2024-05-06 12:38PM EDT | 65.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 195 | 52.25% |
| TMUS250117P00070000 | 2024-04-25 9:51AM EDT | 70.00 | 0.20 | 0.00 | 2.22 | 0.00 | - | 3 | 114 | 68.34% |
| TMUS250117P00075000 | 2024-04-25 11:05AM EDT | 75.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 19 | 48.00% |
| TMUS250117P00080000 | 2024-01-26 3:41PM EDT | 80.00 | 0.48 | 0.25 | 0.70 | 0.00 | - | 17 | 58 | 50.83% |
| TMUS250117P00085000 | 2024-05-22 11:25AM EDT | 85.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 14 | 44 | 42.77% |
| TMUS250117P00090000 | 2024-05-31 2:06PM EDT | 90.00 | 0.15 | 0.05 | 0.25 | -0.15 | -50.00% | 1 | 1,103 | 39.70% |
| TMUS250117P00095000 | 2024-05-22 11:25AM EDT | 95.00 | 0.18 | 0.03 | 0.29 | 0.00 | - | 11 | 136 | 37.60% |
| TMUS250117P00100000 | 2024-05-17 11:40AM EDT | 100.00 | 0.28 | 0.09 | 0.34 | 0.00 | - | 2 | 985 | 35.65% |
| TMUS250117P00105000 | 2024-03-22 3:55PM EDT | 105.00 | 0.60 | 0.36 | 1.10 | 0.00 | - | 2 | 646 | 40.98% |
| TMUS250117P00110000 | 2024-05-30 3:24PM EDT | 110.00 | 0.50 | 0.00 | 0.47 | 0.00 | - | 1 | 1,424 | 31.96% |
| TMUS250117P00115000 | 2024-05-21 1:32PM EDT | 115.00 | 0.53 | 0.30 | 0.55 | 0.00 | - | 1,500 | 3,562 | 30.18% |
| TMUS250117P00120000 | 2024-05-15 2:00PM EDT | 120.00 | 0.69 | 0.16 | 0.65 | 0.00 | - | 101 | 3,093 | 28.47% |
| TMUS250117P00125000 | 2024-05-21 11:07AM EDT | 125.00 | 0.78 | 0.11 | 0.77 | 0.00 | - | 5 | 2,524 | 26.81% |
| TMUS250117P00130000 | 2024-05-28 10:09AM EDT | 130.00 | 3.00 | 0.05 | 0.93 | 0.00 | - | 1 | 2,588 | 25.27% |
| TMUS250117P00135000 | 2024-05-24 2:08PM EDT | 135.00 | 1.31 | 0.00 | 1.13 | 0.00 | - | 25 | 4,414 | 23.77% |
| TMUS250117P00140000 | 2024-05-23 10:09AM EDT | 140.00 | 1.89 | 0.16 | 1.39 | 0.00 | - | 93 | 3,889 | 22.34% |
| TMUS250117P00145000 | 2024-05-28 10:23AM EDT | 145.00 | 2.13 | 1.24 | 1.73 | 0.00 | - | 7 | 5,081 | 20.98% |
| TMUS250117P00150000 | 2024-05-31 12:05PM EDT | 150.00 | 2.45 | 1.84 | 2.19 | -0.12 | -4.67% | 1 | 3,065 | 19.73% |
| TMUS250117P00155000 | 2024-05-30 12:49PM EDT | 155.00 | 3.37 | 2.44 | 2.79 | 0.00 | - | 7 | 1,546 | 18.50% |
| TMUS250117P00160000 | 2024-05-29 3:27PM EDT | 160.00 | 4.20 | 1.68 | 3.65 | -0.70 | -14.29% | 10 | 2,661 | 17.48% |
| TMUS250117P00165000 | 2024-05-31 2:02PM EDT | 165.00 | 5.40 | 4.30 | 4.70 | -1.00 | -15.62% | 4 | 2,533 | 16.33% |
| TMUS250117P00170000 | 2024-05-31 11:52AM EDT | 170.00 | 7.25 | 5.75 | 6.15 | -1.20 | -14.20% | 20 | 811 | 15.36% |
| TMUS250117P00175000 | 2024-05-13 3:33PM EDT | 175.00 | 14.20 | 7.45 | 8.00 | 0.00 | - | 85 | 347 | 14.39% |
| TMUS250117P00180000 | 2024-05-14 11:06AM EDT | 180.00 | 17.45 | 9.70 | 10.35 | 0.00 | - | 20 | 83 | 13.45% |
| TMUS250117P00185000 | 2024-04-04 1:59PM EDT | 185.00 | 23.10 | 20.50 | 21.75 | 0.00 | - | 75 | 94 | 28.51% |
| TMUS250117P00190000 | 2024-05-02 11:05AM EDT | 190.00 | 25.00 | 14.20 | 16.70 | 0.00 | - | 30 | 30 | 11.50% |
| TMUS250117P00195000 | 2024-01-18 11:44AM EDT | 195.00 | 31.00 | 32.55 | 37.00 | 0.00 | - | 6 | 6 | 44.14% |
| TMUS250117P00200000 | 2022-11-15 11:40AM EDT | 200.00 | 52.00 | 56.85 | 58.90 | 0.00 | - | 5 | 4 | 75.59% |
| TMUS250117P00220000 | 2024-02-20 12:37PM EDT | 220.00 | 57.94 | 56.50 | 59.25 | 0.00 | - | 7 | 0 | 51.30% |
| TMUS250117P00230000 | 2023-08-30 3:07PM EDT | 230.00 | 92.20 | 88.05 | 91.90 | 0.00 | - | 2 | 0 | 93.53% |
| TMUS250117P00240000 | 2024-03-01 1:22PM EDT | 240.00 | 76.40 | 74.60 | 78.55 | 0.00 | - | 7 | 0 | 53.73% |
© 2024 Yahoo. All rights reserved.