T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:175.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240524C00175000 | 2024-05-07 10:37AM EDT | 2024-05-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMUS240531C00175000 | 2024-05-13 10:06AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TMUS240607C00175000 | 2024-05-22 1:35PM EDT | 2024-06-07 | 0.09 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| TMUS240614C00175000 | 2024-05-21 1:52PM EDT | 2024-06-14 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMUS240621C00175000 | 2024-05-23 2:02PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| TMUS240719C00175000 | 2024-05-23 12:40PM EDT | 2024-07-19 | 0.46 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| TMUS240816C00175000 | 2024-05-23 3:55PM EDT | 2024-08-16 | 1.52 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| TMUS240920C00175000 | 2024-05-23 2:28PM EDT | 2024-09-20 | 2.14 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| TMUS241115C00175000 | 2024-05-23 11:07AM EDT | 2024-11-15 | 4.18 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 1.56% |
| TMUS241220C00175000 | 2024-05-22 12:14PM EDT | 2024-12-20 | 5.05 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 1.56% |
| TMUS250117C00175000 | 2024-05-23 10:36AM EDT | 2025-01-17 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TMUS250321C00175000 | 2024-05-01 1:21PM EDT | 2025-03-21 | 9.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| TMUS250620C00175000 | 2024-05-16 12:56PM EDT | 2025-06-20 | 10.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| TMUS260116C00175000 | 2024-05-20 3:01PM EDT | 2026-01-16 | 15.47 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 0.78% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621P00175000 | 2024-03-18 3:59PM EDT | 2024-06-21 | 14.38 | 13.80 | 17.10 | 0.00 | - | 16 | 31 | 50.35% |
| TMUS240816P00175000 | 2024-05-08 3:42PM EDT | 2024-08-16 | 12.61 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TMUS241115P00175000 | 2024-04-26 10:41AM EDT | 2024-11-15 | 13.72 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TMUS241220P00175000 | 2024-05-14 3:37PM EDT | 2024-12-20 | 14.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMUS250117P00175000 | 2024-05-13 3:33PM EDT | 2025-01-17 | 14.20 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| TMUS250620P00175000 | 2024-03-22 9:56AM EDT | 2025-06-20 | 18.40 | 16.10 | 19.00 | 0.00 | - | 2 | 1,518 | 19.09% |
| TMUS260116P00175000 | 2024-05-20 3:01PM EDT | 2026-01-16 | 18.58 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.