T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621C00065000 | 2024-05-30 3:46PM EDT | 65.00 | 105.35 | 107.80 | 112.10 | 0.00 | - | 2,599 | 0 | 287.01% |
| TMUS240621C00070000 | 2024-05-30 2:07PM EDT | 70.00 | 100.20 | 103.05 | 107.50 | 0.00 | - | 80 | 0 | 187.11% |
| TMUS240621C00075000 | 2024-05-30 2:07PM EDT | 75.00 | 95.65 | 98.10 | 102.50 | 0.00 | - | 40 | 0 | 176.07% |
| TMUS240621C00080000 | 2024-05-30 3:46PM EDT | 80.00 | 90.15 | 93.10 | 97.50 | 0.00 | - | 317 | 0 | 163.77% |
| TMUS240621C00085000 | 2024-05-30 3:46PM EDT | 85.00 | 85.20 | 88.10 | 92.50 | 0.00 | - | 565 | 0 | 152.15% |
| TMUS240621C00090000 | 2024-05-31 10:12AM EDT | 90.00 | 80.89 | 83.15 | 87.50 | -0.65 | -0.80% | 4 | 7 | 142.87% |
| TMUS240621C00095000 | 2024-05-30 3:46PM EDT | 95.00 | 75.60 | 78.15 | 82.60 | 0.00 | - | 776 | 1 | 135.25% |
| TMUS240621C00100000 | 2024-05-30 3:46PM EDT | 100.00 | 70.70 | 73.20 | 77.60 | 0.00 | - | 636 | 2 | 126.37% |
| TMUS240621C00105000 | 2024-05-30 3:46PM EDT | 105.00 | 65.90 | 68.00 | 72.65 | 0.00 | - | 277 | 0 | 113.09% |
| TMUS240621C00110000 | 2024-05-30 2:07PM EDT | 110.00 | 61.20 | 63.20 | 67.65 | 0.00 | - | 95 | 0 | 108.40% |
| TMUS240621C00115000 | 2024-05-30 3:29PM EDT | 115.00 | 57.00 | 58.00 | 62.30 | +0.60 | +1.06% | 5 | 6 | 85.84% |
| TMUS240621C00120000 | 2024-05-30 1:59PM EDT | 120.00 | 51.50 | 53.30 | 57.60 | 0.00 | - | 1,160 | 0 | 91.60% |
| TMUS240621C00125000 | 2024-05-30 1:59PM EDT | 125.00 | 44.35 | 48.05 | 52.35 | 0.00 | - | 2,030 | 1 | 73.34% |
| TMUS240621C00130000 | 2024-05-30 2:00PM EDT | 130.00 | 41.35 | 43.35 | 47.70 | 0.00 | - | 301 | 5 | 77.05% |
| TMUS240621C00135000 | 2024-05-30 1:59PM EDT | 135.00 | 36.70 | 38.40 | 42.70 | 0.00 | - | 3,120 | 1,519 | 69.53% |
| TMUS240621C00140000 | 2024-05-30 1:59PM EDT | 140.00 | 31.55 | 33.45 | 37.70 | 0.00 | - | 1,740 | 769 | 62.06% |
| TMUS240621C00145000 | 2024-05-30 1:59PM EDT | 145.00 | 26.05 | 28.45 | 32.75 | 0.00 | - | 2,797 | 644 | 54.61% |
| TMUS240621C00150000 | 2024-05-29 3:28PM EDT | 150.00 | 21.52 | 23.20 | 27.85 | +2.92 | +15.70% | 1 | 2,052 | 74.17% |
| TMUS240621C00155000 | 2024-05-31 3:01PM EDT | 155.00 | 18.37 | 18.55 | 22.80 | +2.67 | +17.01% | 11 | 2,400 | 63.31% |
| TMUS240621C00157500 | 2024-05-30 11:57AM EDT | 157.50 | 12.60 | 16.05 | 20.35 | 0.00 | - | 1 | 0 | 58.52% |
| TMUS240621C00160000 | 2024-05-31 3:45PM EDT | 160.00 | 15.35 | 15.15 | 18.00 | +4.35 | +39.55% | 450 | 46,130 | 54.47% |
| TMUS240621C00162500 | 2024-05-31 3:46PM EDT | 162.50 | 12.50 | 11.65 | 15.50 | +4.00 | +47.06% | 1 | 239 | 49.06% |
| TMUS240621C00165000 | 2024-05-31 2:13PM EDT | 165.00 | 8.05 | 9.35 | 13.05 | +1.58 | +24.42% | 41 | 13,519 | 43.92% |
| TMUS240621C00167500 | 2024-05-31 3:27PM EDT | 167.50 | 7.85 | 7.65 | 9.05 | +3.10 | +65.26% | 64 | 1,601 | 27.12% |
| TMUS240621C00170000 | 2024-05-31 3:58PM EDT | 170.00 | 6.26 | 5.85 | 7.50 | +3.26 | +108.67% | 238 | 15,537 | 28.57% |
| TMUS240621C00172500 | 2024-05-31 3:41PM EDT | 172.50 | 3.71 | 4.25 | 4.50 | +1.86 | +100.54% | 154 | 655 | 19.21% |
| TMUS240621C00175000 | 2024-05-31 3:58PM EDT | 175.00 | 2.75 | 2.60 | 3.20 | +1.65 | +150.00% | 2,294 | 3,592 | 19.70% |
| TMUS240621C00177500 | 2024-05-31 3:29PM EDT | 177.50 | 1.66 | 1.33 | 2.32 | +1.23 | +286.05% | 846 | 1 | 20.91% |
| TMUS240621C00180000 | 2024-05-31 3:51PM EDT | 180.00 | 0.90 | 0.86 | 1.05 | +0.54 | +150.00% | 59 | 1,692 | 17.49% |
| TMUS240621C00182500 | 2024-05-31 2:48PM EDT | 182.50 | 0.30 | 0.43 | 0.97 | +0.14 | +87.50% | 1 | 37 | 21.16% |
| TMUS240621C00185000 | 2024-05-31 12:17PM EDT | 185.00 | 0.19 | 0.32 | 0.46 | +0.09 | +90.00% | 30 | 2,410 | 19.75% |
| TMUS240621C00187500 | 2024-05-30 3:21PM EDT | 187.50 | 0.16 | 0.22 | 1.31 | 0.00 | - | 10 | 10 | 32.06% |
| TMUS240621C00190000 | 2024-04-26 9:30AM EDT | 190.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 2 | 1,620 | 29.92% |
| TMUS240621C00195000 | 2024-05-30 9:30AM EDT | 195.00 | 0.10 | 0.08 | 0.30 | 0.00 | - | 1 | 3,683 | 29.15% |
| TMUS240621C00200000 | 2024-05-29 9:34AM EDT | 200.00 | 0.10 | 0.06 | 0.30 | 0.00 | - | 2 | 461 | 34.33% |
| TMUS240621C00210000 | 2024-05-31 3:06PM EDT | 210.00 | 0.12 | 0.07 | 0.32 | -0.08 | -40.00% | 40 | 265 | 44.48% |
| TMUS240621C00220000 | 2024-05-29 1:22PM EDT | 220.00 | 0.05 | 0.02 | 0.65 | 0.00 | - | 10 | 136 | 53.76% |
| TMUS240621C00230000 | 2024-05-30 12:05PM EDT | 230.00 | 0.04 | 0.00 | 0.94 | 0.00 | - | 8 | 64 | 65.87% |
| TMUS240621C00240000 | 2024-01-09 3:56PM EDT | 240.00 | 0.22 | 0.00 | 0.16 | 0.00 | - | - | 0 | 56.84% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621P00065000 | 2024-02-27 3:46PM EDT | 65.00 | 0.05 | 0.00 | 0.81 | 0.00 | - | 1 | 65 | 208.98% |
| TMUS240621P00070000 | 2024-01-12 4:40PM EDT | 70.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 2 | 60 | 162.50% |
| TMUS240621P00075000 | 2024-02-20 2:21PM EDT | 75.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 2 | 97 | 160.16% |
| TMUS240621P00080000 | 2024-02-20 2:21PM EDT | 80.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 1 | 166 | 148.83% |
| TMUS240621P00085000 | 2024-02-29 12:35PM EDT | 85.00 | 0.01 | 0.00 | 1.28 | 0.00 | - | 20 | 184 | 169.14% |
| TMUS240621P00090000 | 2024-03-05 10:48AM EDT | 90.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 22 | 230 | 128.32% |
| TMUS240621P00095000 | 2024-02-15 3:51PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 602 | 50.00% |
| TMUS240621P00100000 | 2024-04-11 1:18PM EDT | 100.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 1,000 | 2,205 | 125.68% |
| TMUS240621P00105000 | 2024-04-19 1:14PM EDT | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 257 | 1,499 | 90.43% |
| TMUS240621P00110000 | 2024-05-30 9:30AM EDT | 110.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 31,818 | 69.53% |
| TMUS240621P00115000 | 2024-05-24 11:24AM EDT | 115.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 125 | 10,616 | 75.78% |
| TMUS240621P00120000 | 2024-05-16 1:39PM EDT | 120.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 13,928 | 65.43% |
| TMUS240621P00125000 | 2024-05-31 3:25PM EDT | 125.00 | 0.03 | 0.02 | 0.15 | -0.01 | -25.00% | 16 | 3,987 | 63.09% |
| TMUS240621P00130000 | 2024-05-14 2:23PM EDT | 130.00 | 0.06 | 0.00 | 1.00 | -0.02 | -25.00% | 20 | 3,889 | 75.20% |
| TMUS240621P00135000 | 2024-05-30 3:15PM EDT | 135.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 5,411 | 63.53% |
| TMUS240621P00140000 | 2024-05-24 12:30PM EDT | 140.00 | 0.14 | 0.01 | 1.00 | 0.00 | - | 1 | 5,195 | 59.47% |
| TMUS240621P00145000 | 2024-05-28 10:10AM EDT | 145.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 3 | 2,956 | 56.74% |
| TMUS240621P00150000 | 2024-05-30 2:04PM EDT | 150.00 | 0.11 | 0.07 | 0.17 | 0.00 | - | 27 | 5,326 | 35.55% |
| TMUS240621P00152500 | 2024-05-22 3:51PM EDT | 152.50 | 0.12 | 0.01 | 0.92 | 0.00 | - | - | 208 | 47.14% |
| TMUS240621P00155000 | 2024-05-31 3:42PM EDT | 155.00 | 0.14 | 0.10 | 0.16 | -0.02 | -12.50% | 28 | 7,504 | 28.81% |
| TMUS240621P00157500 | 2024-05-30 11:23AM EDT | 157.50 | 0.23 | 0.03 | 1.43 | +0.02 | +9.52% | 4 | 144 | 44.68% |
| TMUS240621P00160000 | 2024-05-31 3:59PM EDT | 160.00 | 0.23 | 0.17 | 0.22 | -0.02 | -8.00% | 788 | 22,933 | 23.93% |
| TMUS240621P00162500 | 2024-05-31 3:23PM EDT | 162.50 | 0.28 | 0.16 | 0.66 | -0.17 | -37.78% | 7 | 676 | 27.30% |
| TMUS240621P00165000 | 2024-05-31 3:27PM EDT | 165.00 | 0.41 | 0.05 | 1.06 | -0.49 | -54.44% | 25 | 4,894 | 27.34% |
| TMUS240621P00167500 | 2024-05-31 3:23PM EDT | 167.50 | 0.67 | 0.06 | 0.60 | -0.71 | -51.45% | 93 | 215 | 18.38% |
| TMUS240621P00170000 | 2024-05-31 3:58PM EDT | 170.00 | 0.81 | 0.12 | 0.93 | -1.55 | -65.68% | 191 | 347 | 16.90% |
| TMUS240621P00172500 | 2024-05-31 3:29PM EDT | 172.50 | 1.65 | 1.15 | 1.48 | -2.02 | -55.04% | 159 | 23 | 15.54% |
| TMUS240621P00175000 | 2024-05-31 3:57PM EDT | 175.00 | 2.35 | 1.44 | 2.53 | -3.10 | -56.88% | 84 | 39 | 15.37% |
| TMUS240621P00180000 | 2024-01-25 4:35PM EDT | 180.00 | 18.65 | 14.80 | 17.05 | 0.00 | - | 1 | 1 | 80.09% |
| TMUS240621P00185000 | 2024-01-26 10:32AM EDT | 185.00 | 25.00 | 19.15 | 21.80 | 0.00 | - | 2 | 2 | 88.96% |
| TMUS240621P00200000 | 2022-12-05 3:13PM EDT | 200.00 | 49.45 | 59.30 | 61.90 | 0.00 | - | 2 | 0 | 273.58% |
| TMUS240621P00210000 | 2023-02-09 10:51AM EDT | 210.00 | 65.58 | 69.65 | 71.55 | 0.00 | - | - | 0 | 291.08% |
© 2024 Yahoo. All rights reserved.