T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:18PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS260116C00090000 | 2023-12-01 3:01PM EDT | 90.00 | 68.50 | 73.30 | 77.05 | 0.00 | - | 2 | 3 | 0.00% |
| TMUS260116C00100000 | 2024-05-28 1:50PM EDT | 100.00 | 72.10 | 78.00 | 82.50 | 0.00 | - | 1 | 9 | 47.29% |
| TMUS260116C00110000 | 2024-03-04 10:48AM EDT | 110.00 | 61.00 | 58.20 | 62.90 | 0.00 | - | 1 | 1 | 0.00% |
| TMUS260116C00120000 | 2024-06-17 2:18PM EDT | 120.00 | 66.43 | 60.95 | 64.85 | 0.00 | - | 6 | 7 | 40.24% |
| TMUS260116C00125000 | 2024-05-13 12:45PM EDT | 125.00 | 47.03 | 55.00 | 59.50 | 0.00 | - | 2 | 0 | 36.74% |
| TMUS260116C00130000 | 2024-06-24 1:24PM EDT | 130.00 | 57.50 | 53.15 | 55.75 | 0.00 | - | 6 | 17 | 36.15% |
| TMUS260116C00135000 | 2024-06-24 12:46PM EDT | 135.00 | 55.00 | 48.60 | 52.50 | 0.00 | - | 1 | 4 | 36.18% |
| TMUS260116C00140000 | 2024-05-16 10:24AM EDT | 140.00 | 36.00 | 44.50 | 49.00 | 0.00 | - | 2 | 14 | 35.61% |
| TMUS260116C00145000 | 2024-05-14 11:29AM EDT | 145.00 | 32.61 | 40.00 | 44.00 | 0.00 | - | 2 | 6 | 32.74% |
| TMUS260116C00150000 | 2024-05-13 1:28PM EDT | 150.00 | 28.32 | 35.50 | 39.50 | 0.00 | - | 25 | 17 | 30.61% |
| TMUS260116C00155000 | 2024-05-30 1:22PM EDT | 155.00 | 31.65 | 34.65 | 35.85 | 0.00 | - | 12 | 63 | 29.57% |
| TMUS260116C00160000 | 2024-06-12 1:00PM EDT | 160.00 | 29.05 | 30.35 | 32.45 | 0.00 | - | 1 | 446 | 28.71% |
| TMUS260116C00165000 | 2024-06-21 3:02PM EDT | 165.00 | 29.74 | 28.15 | 29.50 | 0.00 | - | 5 | 578 | 28.25% |
| TMUS260116C00170000 | 2024-06-24 3:40PM EDT | 170.00 | 26.75 | 25.15 | 26.15 | 0.00 | - | 2 | 60 | 27.14% |
| TMUS260116C00175000 | 2024-06-26 12:25PM EDT | 175.00 | 23.43 | 22.35 | 23.25 | -0.55 | -2.29% | 3 | 650 | 26.40% |
| TMUS260116C00180000 | 2024-06-21 1:03PM EDT | 180.00 | 20.08 | 19.80 | 20.75 | 0.00 | - | 1 | 417 | 25.95% |
| TMUS260116C00185000 | 2024-06-12 2:05PM EDT | 185.00 | 16.20 | 17.40 | 18.35 | 0.00 | - | 25 | 217 | 25.43% |
| TMUS260116C00190000 | 2024-06-25 10:46AM EDT | 190.00 | 16.80 | 15.25 | 16.25 | -2.20 | -11.58% | 28 | 399 | 25.07% |
| TMUS260116C00195000 | 2024-06-24 1:47PM EDT | 195.00 | 14.95 | 13.00 | 16.00 | 0.00 | - | 17 | 561 | 26.67% |
| TMUS260116C00200000 | 2024-06-24 1:50PM EDT | 200.00 | 13.01 | 11.15 | 14.00 | 0.00 | - | 104 | 688 | 26.10% |
| TMUS260116C00210000 | 2024-06-21 12:18PM EDT | 210.00 | 9.06 | 8.05 | 9.20 | 0.00 | - | 6 | 242 | 23.37% |
| TMUS260116C00220000 | 2024-06-24 3:11PM EDT | 220.00 | 7.63 | 6.00 | 8.95 | 0.00 | - | 50 | 402 | 25.75% |
| TMUS260116C00230000 | 2024-06-04 2:43PM EDT | 230.00 | 5.00 | 4.40 | 6.95 | 0.00 | - | 1 | 101 | 25.40% |
| TMUS260116C00240000 | 2024-06-17 12:31PM EDT | 240.00 | 4.05 | 3.10 | 3.80 | 0.00 | - | 2 | 10 | 22.42% |
| TMUS260116C00250000 | 2024-06-06 9:58AM EDT | 250.00 | 3.80 | 0.50 | 3.95 | 0.00 | - | 1 | 186 | 24.56% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS260116P00070000 | 2024-04-02 2:13PM EDT | 70.00 | 0.70 | 0.00 | 0.88 | 0.00 | - | 2 | 9 | 41.72% |
| TMUS260116P00075000 | 2024-01-03 10:30AM EDT | 75.00 | 1.02 | 0.00 | 1.45 | 0.00 | - | - | 2 | 42.98% |
| TMUS260116P00090000 | 2024-02-14 10:42AM EDT | 90.00 | 1.60 | 0.79 | 1.47 | 0.00 | - | 1 | 1 | 34.91% |
| TMUS260116P00095000 | 2024-06-12 10:59AM EDT | 95.00 | 1.00 | 0.80 | 1.30 | 0.00 | - | 20 | 89 | 31.62% |
| TMUS260116P00100000 | 2024-06-04 3:50PM EDT | 100.00 | 1.03 | 1.00 | 1.50 | 0.00 | - | 22 | 22 | 30.32% |
| TMUS260116P00110000 | 2023-12-04 1:24PM EDT | 110.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TMUS260116P00115000 | 2024-05-31 10:15AM EDT | 115.00 | 2.27 | 0.00 | 4.95 | 0.00 | - | 18 | 20 | 33.89% |
| TMUS260116P00120000 | 2024-05-30 12:09PM EDT | 120.00 | 2.94 | 1.97 | 4.95 | 0.00 | - | 8 | 12 | 31.37% |
| TMUS260116P00125000 | 2024-05-30 12:09PM EDT | 125.00 | 3.35 | 2.31 | 4.85 | 0.00 | - | 7 | 22 | 28.72% |
| TMUS260116P00130000 | 2024-05-30 12:09PM EDT | 130.00 | 3.60 | 2.80 | 4.00 | 0.00 | - | 37 | 50 | 24.58% |
| TMUS260116P00135000 | 2024-05-15 11:38AM EDT | 135.00 | 5.30 | 1.50 | 5.50 | 0.00 | - | 4 | 128 | 25.31% |
| TMUS260116P00140000 | 2024-05-21 10:21AM EDT | 140.00 | 6.05 | 2.50 | 5.45 | 0.00 | - | 2 | 48 | 22.91% |
| TMUS260116P00145000 | 2024-06-03 3:48PM EDT | 145.00 | 4.60 | 4.95 | 6.00 | 0.00 | - | 3 | 354 | 21.55% |
| TMUS260116P00150000 | 2024-06-24 3:11PM EDT | 150.00 | 5.67 | 5.85 | 7.15 | 0.00 | - | 50 | 1,202 | 21.00% |
| TMUS260116P00155000 | 2024-05-23 12:24PM EDT | 155.00 | 9.00 | 4.50 | 7.40 | 0.00 | - | 2 | 791 | 18.97% |
| TMUS260116P00160000 | 2024-05-31 3:42PM EDT | 160.00 | 8.50 | 8.45 | 9.80 | 0.00 | - | 2 | 1,038 | 19.70% |
| TMUS260116P00165000 | 2024-05-23 12:24PM EDT | 165.00 | 12.45 | 8.85 | 11.20 | 0.00 | - | 2 | 227 | 18.81% |
| TMUS260116P00170000 | 2024-06-24 12:07PM EDT | 170.00 | 10.55 | 11.50 | 12.75 | 0.00 | - | 13 | 198 | 17.89% |
| TMUS260116P00175000 | 2024-06-26 2:16PM EDT | 175.00 | 14.20 | 13.15 | 14.20 | +0.20 | +1.43% | 3 | 425 | 16.61% |
| TMUS260116P00180000 | 2024-06-26 2:16PM EDT | 180.00 | 16.45 | 15.90 | 17.60 | -0.75 | -4.36% | 10 | 136 | 17.28% |
© 2024 Yahoo. All rights reserved.