T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240524C00165000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.52 | 0.49 | 0.52 | +0.04 | +8.33% | 1,440 | 1,634 | 10.30% |
| TMUS240531C00165000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.82 | 0.71 | 0.90 | +0.02 | +2.50% | 531 | 539 | 10.43% |
| TMUS240607C00165000 | 2024-05-17 9:53AM EDT | 2024-06-07 | 0.91 | 0.95 | 1.27 | +0.15 | +19.74% | 3 | 596 | 10.95% |
| TMUS240614C00165000 | 2024-05-17 2:40PM EDT | 2024-06-14 | 1.47 | 1.38 | 1.98 | +0.12 | +8.89% | 2 | 268 | 13.47% |
| TMUS240621C00165000 | 2024-05-17 3:15PM EDT | 2024-06-21 | 1.71 | 1.79 | 1.87 | -0.08 | -4.47% | 417 | 14,780 | 11.49% |
| TMUS240628C00165000 | 2024-05-16 2:54PM EDT | 2024-06-28 | 2.08 | 1.94 | 2.38 | 0.00 | - | 1 | 14 | 12.81% |
| TMUS240816C00165000 | 2024-05-17 3:43PM EDT | 2024-08-16 | 4.80 | 4.75 | 4.95 | +0.05 | +1.05% | 72 | 1,393 | 16.58% |
| TMUS240920C00165000 | 2024-05-17 11:21AM EDT | 2024-09-20 | 5.68 | 5.70 | 5.90 | +0.33 | +6.17% | 2 | 592 | 16.57% |
| TMUS241115C00165000 | 2024-05-17 11:25AM EDT | 2024-11-15 | 8.10 | 8.10 | 8.45 | -0.05 | -0.61% | 9 | 212 | 19.30% |
| TMUS241220C00165000 | 2024-05-15 10:15AM EDT | 2024-12-20 | 9.00 | 8.95 | 9.20 | 0.00 | - | 10 | 231 | 19.16% |
| TMUS250117C00165000 | 2024-05-17 3:51PM EDT | 2025-01-17 | 9.98 | 9.80 | 10.10 | +0.13 | +1.32% | 1 | 1,493 | 19.71% |
| TMUS250321C00165000 | 2024-05-16 10:22AM EDT | 2025-03-21 | 11.50 | 11.15 | 12.10 | 0.00 | - | 4 | 6 | 20.91% |
| TMUS250620C00165000 | 2024-05-03 1:32PM EDT | 2025-06-20 | 16.10 | 12.65 | 14.95 | 0.00 | - | 2 | 430 | 22.55% |
| TMUS260116C00165000 | 2024-05-16 3:26PM EDT | 2026-01-16 | 20.46 | 18.00 | 20.50 | 0.00 | - | 23 | 585 | 24.86% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240524P00165000 | 2024-05-17 2:55PM EDT | 2024-05-24 | 1.57 | 1.28 | 2.13 | -0.28 | -15.14% | 53 | 276 | 17.38% |
| TMUS240531P00165000 | 2024-05-17 10:49AM EDT | 2024-05-31 | 2.60 | 1.98 | 2.16 | +0.09 | +3.59% | 100 | 119 | 12.54% |
| TMUS240607P00165000 | 2024-05-16 10:42AM EDT | 2024-06-07 | 3.25 | 2.10 | 2.46 | 0.00 | - | 4 | 47 | 12.20% |
| TMUS240614P00165000 | 2024-05-13 2:06PM EDT | 2024-06-14 | 3.25 | 2.49 | 2.87 | 0.00 | - | 10 | 50 | 12.85% |
| TMUS240621P00165000 | 2024-05-17 3:13PM EDT | 2024-06-21 | 2.94 | 2.76 | 2.82 | -0.06 | -2.00% | 125 | 4,541 | 11.25% |
| TMUS240628P00165000 | 2024-05-15 3:15PM EDT | 2024-06-28 | 3.78 | 2.90 | 4.05 | 0.00 | - | 1 | 3 | 15.85% |
| TMUS240816P00165000 | 2024-05-17 3:15PM EDT | 2024-08-16 | 4.60 | 4.45 | 4.60 | -0.25 | -5.15% | 38 | 753 | 12.46% |
| TMUS240920P00165000 | 2024-05-17 3:12PM EDT | 2024-09-20 | 5.35 | 5.20 | 5.35 | -0.70 | -11.57% | 11 | 1,276 | 12.55% |
| TMUS241115P00165000 | 2024-05-16 3:11PM EDT | 2024-11-15 | 6.95 | 6.40 | 6.65 | 0.00 | - | 33 | 342 | 13.26% |
| TMUS241220P00165000 | 2024-05-10 11:45AM EDT | 2024-12-20 | 7.25 | 7.00 | 7.20 | 0.00 | - | 296 | 249 | 13.23% |
| TMUS250117P00165000 | 2024-05-16 3:11PM EDT | 2025-01-17 | 8.00 | 7.45 | 7.65 | 0.00 | - | 169 | 2,378 | 13.29% |
| TMUS250321P00165000 | 2024-05-09 10:07AM EDT | 2025-03-21 | 9.45 | 6.75 | 8.80 | 0.00 | - | 26 | 27 | 13.77% |
| TMUS250620P00165000 | 2024-05-17 1:13PM EDT | 2025-06-20 | 10.40 | 9.90 | 10.45 | -0.60 | -5.45% | 2 | 853 | 14.52% |
| TMUS260116P00165000 | 2024-05-09 3:24PM EDT | 2026-01-16 | 13.20 | 12.00 | 13.45 | 0.00 | - | 15 | 227 | 15.31% |
© 2024 Yahoo. All rights reserved.