T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS250620C00105000 | 2023-12-14 11:01AM EDT | 105.00 | 58.01 | 61.00 | 65.50 | 0.00 | - | - | 0 | 0.00% |
| TMUS250620C00110000 | 2023-12-13 2:02PM EDT | 110.00 | 56.60 | 56.50 | 61.00 | 0.00 | - | - | 1 | 0.00% |
| TMUS250620C00120000 | 2023-12-14 12:56PM EDT | 120.00 | 45.90 | 48.50 | 52.50 | 0.00 | - | - | 1 | 0.00% |
| TMUS250620C00125000 | 2024-01-26 4:34PM EDT | 125.00 | 44.85 | 45.50 | 47.75 | 0.00 | - | 2 | 1 | 0.00% |
| TMUS250620C00130000 | 2023-12-20 1:41PM EDT | 130.00 | 37.07 | 43.00 | 47.00 | 0.00 | - | - | 1 | 23.91% |
| TMUS250620C00140000 | 2023-12-11 4:33PM EDT | 140.00 | 32.91 | 33.00 | 37.00 | 0.00 | - | - | 1 | 19.32% |
| TMUS250620C00145000 | 2024-05-13 2:51PM EDT | 145.00 | 27.47 | 36.10 | 39.85 | 0.00 | - | 2 | 1 | 33.27% |
| TMUS250620C00150000 | 2024-04-11 2:35PM EDT | 150.00 | 24.00 | 23.30 | 25.40 | 0.00 | - | 6 | 13 | 9.69% |
| TMUS250620C00155000 | 2024-02-26 1:56PM EDT | 155.00 | 24.13 | 20.30 | 23.25 | 0.00 | - | 1 | 1 | 15.32% |
| TMUS250620C00160000 | 2024-05-29 1:03PM EDT | 160.00 | 21.39 | 24.50 | 28.05 | 0.00 | - | 5 | 326 | 28.78% |
| TMUS250620C00165000 | 2024-05-31 3:53PM EDT | 165.00 | 20.75 | 21.60 | 24.30 | +2.73 | +15.15% | 1 | 440 | 27.23% |
| TMUS250620C00170000 | 2024-05-31 12:12PM EDT | 170.00 | 17.43 | 17.80 | 20.80 | +2.28 | +15.05% | 1 | 425 | 25.84% |
| TMUS250620C00175000 | 2024-05-30 11:16AM EDT | 175.00 | 13.70 | 14.65 | 17.80 | 0.00 | - | 2 | 1,314 | 24.91% |
| TMUS250620C00180000 | 2024-05-28 9:46AM EDT | 180.00 | 10.05 | 12.10 | 15.15 | 0.00 | - | 2 | 707 | 24.20% |
| TMUS250620C00185000 | 2024-05-30 10:40AM EDT | 185.00 | 9.15 | 9.80 | 12.75 | 0.00 | - | 2 | 531 | 23.52% |
| TMUS250620C00190000 | 2024-05-23 3:08PM EDT | 190.00 | 5.18 | 7.85 | 10.40 | 0.00 | - | 232 | 2,669 | 22.61% |
| TMUS250620C00195000 | 2024-05-30 10:40AM EDT | 195.00 | 7.50 | 5.65 | 8.80 | +1.60 | +27.12% | 2 | 724 | 22.46% |
| TMUS250620C00200000 | 2024-05-29 10:54AM EDT | 200.00 | 4.10 | 4.10 | 7.25 | 0.00 | - | 14 | 1,269 | 22.07% |
| TMUS250620C00210000 | 2024-05-14 1:13PM EDT | 210.00 | 1.65 | 1.84 | 4.90 | 0.00 | - | 13 | 1,296 | 21.61% |
| TMUS250620C00220000 | 2024-05-01 2:48PM EDT | 220.00 | 1.31 | 0.36 | 2.67 | 0.00 | - | 1 | 168 | 19.98% |
| TMUS250620C00240000 | 2024-05-28 1:28PM EDT | 240.00 | 0.71 | 0.38 | 1.74 | 0.00 | - | 1 | 1,944 | 22.14% |
| TMUS250620C00250000 | 2024-04-29 9:46AM EDT | 250.00 | 0.74 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 23.34% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS250620P00080000 | 2024-02-28 10:30AM EDT | 80.00 | 0.67 | 0.00 | 1.70 | 0.00 | - | 69 | 141 | 50.37% |
| TMUS250620P00085000 | 2024-01-10 3:11PM EDT | 85.00 | 1.56 | 0.76 | 1.15 | 0.00 | - | - | 27 | 43.14% |
| TMUS250620P00095000 | 2024-05-08 2:08PM EDT | 95.00 | 0.50 | 0.00 | 1.06 | 0.00 | - | 1 | 8 | 36.68% |
| TMUS250620P00100000 | 2024-05-21 1:32PM EDT | 100.00 | 0.80 | 0.00 | 1.19 | 0.00 | - | - | 1,500 | 34.88% |
| TMUS250620P00105000 | 2024-04-25 10:18AM EDT | 105.00 | 1.05 | 0.00 | 3.00 | 0.00 | - | 57 | 64 | 40.72% |
| TMUS250620P00110000 | 2024-05-31 2:15PM EDT | 110.00 | 1.10 | 0.00 | 1.45 | -0.04 | -3.51% | 1 | 414 | 31.20% |
| TMUS250620P00115000 | 2024-04-05 9:48AM EDT | 115.00 | 1.90 | 0.00 | 1.63 | 0.00 | - | 1 | 1 | 29.57% |
| TMUS250620P00120000 | 2024-04-23 11:33AM EDT | 120.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 35 | 370 | 6.25% |
| TMUS250620P00125000 | 2024-04-19 2:21PM EDT | 125.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 409 | 6.25% |
| TMUS250620P00130000 | 2024-05-16 11:13AM EDT | 130.00 | 2.70 | 0.00 | 2.47 | 0.00 | - | 450 | 1,877 | 25.35% |
| TMUS250620P00135000 | 2024-05-15 3:56PM EDT | 135.00 | 3.15 | 0.11 | 2.85 | 0.00 | - | 5 | 695 | 24.03% |
| TMUS250620P00140000 | 2024-05-30 10:52AM EDT | 140.00 | 3.35 | 1.06 | 3.20 | 0.00 | - | 36 | 2,314 | 22.49% |
| TMUS250620P00145000 | 2024-05-30 12:12PM EDT | 145.00 | 4.20 | 1.14 | 3.90 | 0.00 | - | 35 | 4,556 | 21.62% |
| TMUS250620P00150000 | 2024-05-30 10:38AM EDT | 150.00 | 4.85 | 1.86 | 4.40 | 0.00 | - | 2 | 3,629 | 20.10% |
| TMUS250620P00155000 | 2024-05-23 3:56PM EDT | 155.00 | 6.65 | 2.73 | 5.20 | 0.00 | - | 205 | 2,257 | 18.96% |
| TMUS250620P00160000 | 2024-05-31 11:01AM EDT | 160.00 | 6.83 | 3.75 | 6.15 | -0.92 | -11.87% | 46 | 4,008 | 17.82% |
| TMUS250620P00165000 | 2024-05-29 10:35AM EDT | 165.00 | 9.50 | 6.20 | 7.80 | 0.00 | - | 6 | 895 | 17.46% |
| TMUS250620P00170000 | 2024-05-03 3:51PM EDT | 170.00 | 12.60 | 7.55 | 8.95 | 0.00 | - | 543 | 1,220 | 15.96% |
| TMUS250620P00175000 | 2024-03-22 9:56AM EDT | 175.00 | 18.40 | 16.10 | 19.00 | 0.00 | - | 2 | 1,518 | 26.57% |
| TMUS250620P00180000 | 2024-05-21 3:49PM EDT | 180.00 | 18.35 | 11.40 | 13.05 | 0.00 | - | 10 | 48 | 14.24% |
| TMUS250620P00185000 | 2024-05-23 10:58AM EDT | 185.00 | 20.90 | 12.50 | 16.10 | 0.00 | - | 1 | 21 | 14.02% |
| TMUS250620P00190000 | 2024-02-07 1:08PM EDT | 190.00 | 29.15 | 25.85 | 27.40 | 0.00 | - | 14 | 15 | 25.43% |
© 2024 Yahoo. All rights reserved.