T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240816C00115000 | 2024-02-28 3:42PM EDT | 115.00 | 50.43 | 48.75 | 52.25 | 0.00 | - | - | 2 | 52.64% |
| TMUS240816C00125000 | 2024-01-12 3:38PM EDT | 125.00 | 40.15 | 38.20 | 41.50 | 0.00 | - | - | 1 | 49.71% |
| TMUS240816C00135000 | 2024-01-17 3:06PM EDT | 135.00 | 34.13 | 28.55 | 29.55 | 0.00 | - | - | 1 | 25.66% |
| TMUS240816C00140000 | 2024-05-17 1:49PM EDT | 140.00 | 25.45 | 24.05 | 26.50 | +0.60 | +2.41% | 1 | 2 | 34.16% |
| TMUS240816C00145000 | 2024-05-07 9:30AM EDT | 145.00 | 20.73 | 20.50 | 21.90 | 0.00 | - | 1 | 13 | 30.87% |
| TMUS240816C00150000 | 2024-05-16 3:49PM EDT | 150.00 | 15.75 | 16.05 | 17.35 | 0.00 | - | 21 | 297 | 27.37% |
| TMUS240816C00155000 | 2024-05-16 1:38PM EDT | 155.00 | 11.20 | 11.70 | 12.35 | 0.00 | - | 6 | 147 | 21.74% |
| TMUS240816C00160000 | 2024-05-17 2:27PM EDT | 160.00 | 7.85 | 7.85 | 8.05 | +0.20 | +2.61% | 56 | 883 | 17.98% |
| TMUS240816C00165000 | 2024-05-17 3:43PM EDT | 165.00 | 4.80 | 4.75 | 4.95 | +0.05 | +1.05% | 72 | 1,393 | 16.50% |
| TMUS240816C00170000 | 2024-05-17 3:46PM EDT | 170.00 | 2.60 | 2.63 | 2.70 | -0.05 | -1.89% | 70 | 1,014 | 15.41% |
| TMUS240816C00175000 | 2024-05-17 3:59PM EDT | 175.00 | 1.31 | 1.29 | 1.35 | +0.01 | +0.77% | 30 | 1,599 | 14.90% |
| TMUS240816C00180000 | 2024-05-15 3:35PM EDT | 180.00 | 0.56 | 0.58 | 0.64 | +0.04 | +7.69% | 2 | 804 | 14.78% |
| TMUS240816C00185000 | 2024-05-15 1:19PM EDT | 185.00 | 0.29 | 0.29 | 0.33 | -0.04 | -12.12% | 20 | 297 | 15.26% |
| TMUS240816C00190000 | 2024-05-17 12:33PM EDT | 190.00 | 0.20 | 0.09 | 0.24 | 0.00 | - | 14 | 116 | 16.75% |
| TMUS240816C00195000 | 2024-05-14 12:36PM EDT | 195.00 | 0.27 | 0.07 | 0.22 | 0.00 | - | 10 | 53 | 18.80% |
| TMUS240816C00200000 | 2024-05-14 12:36PM EDT | 200.00 | 0.23 | 0.06 | 0.47 | 0.00 | - | 10 | 44 | 24.17% |
| TMUS240816C00210000 | 2024-04-29 3:28PM EDT | 210.00 | 0.19 | 0.04 | 0.75 | 0.00 | - | 2 | 292 | 31.57% |
| TMUS240816C00220000 | 2024-04-24 3:20PM EDT | 220.00 | 0.19 | 0.02 | 0.00 | 0.00 | - | 2 | 99 | 12.50% |
| TMUS240816C00230000 | 2024-03-08 4:41PM EDT | 230.00 | 0.20 | 0.00 | 0.44 | 0.00 | - | 2 | 3 | 36.33% |
| TMUS240816C00240000 | 2024-03-07 4:05PM EDT | 240.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 2 | 3 | 39.31% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240816P00080000 | 2024-05-10 2:51PM EDT | 80.00 | 0.09 | 0.00 | 1.49 | 0.00 | - | - | 3 | 81.64% |
| TMUS240816P00100000 | 2024-05-10 9:30AM EDT | 100.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | - | 2 | 45.22% |
| TMUS240816P00105000 | 2024-02-13 2:39PM EDT | 105.00 | 0.31 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 44.48% |
| TMUS240816P00110000 | 2024-01-23 4:39PM EDT | 110.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 49.39% |
| TMUS240816P00115000 | 2024-03-18 3:34PM EDT | 115.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 44.78% |
| TMUS240816P00120000 | 2024-05-13 12:54PM EDT | 120.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| TMUS240816P00125000 | 2024-04-22 2:51PM EDT | 125.00 | 0.40 | 0.07 | 0.93 | 0.00 | - | 2 | 14 | 37.83% |
| TMUS240816P00130000 | 2024-04-29 3:28PM EDT | 130.00 | 0.31 | 0.09 | 0.65 | 0.00 | - | 2 | 6 | 30.74% |
| TMUS240816P00135000 | 2024-05-01 3:19PM EDT | 135.00 | 0.49 | 0.13 | 0.74 | 0.00 | - | 56 | 48 | 27.54% |
| TMUS240816P00140000 | 2024-05-15 3:35PM EDT | 140.00 | 0.40 | 0.17 | 0.55 | 0.00 | - | 47 | 145 | 21.81% |
| TMUS240816P00145000 | 2024-05-15 2:00PM EDT | 145.00 | 0.56 | 0.48 | 0.72 | -0.04 | -6.67% | 20 | 279 | 19.28% |
| TMUS240816P00150000 | 2024-05-16 12:42PM EDT | 150.00 | 0.90 | 0.63 | 0.98 | 0.00 | - | 1 | 722 | 16.77% |
| TMUS240816P00155000 | 2024-05-16 2:37PM EDT | 155.00 | 1.61 | 1.30 | 1.51 | 0.00 | - | 55 | 437 | 14.73% |
| TMUS240816P00160000 | 2024-05-17 11:43AM EDT | 160.00 | 2.67 | 2.55 | 2.63 | -0.14 | -4.98% | 73 | 869 | 13.39% |
| TMUS240816P00165000 | 2024-05-17 3:15PM EDT | 165.00 | 4.60 | 4.45 | 4.60 | -0.25 | -5.15% | 38 | 753 | 12.39% |
| TMUS240816P00170000 | 2024-05-13 11:58AM EDT | 170.00 | 8.44 | 6.50 | 9.30 | 0.00 | - | 30 | 217 | 17.40% |
| TMUS240816P00175000 | 2024-05-08 3:42PM EDT | 175.00 | 12.61 | 9.55 | 13.65 | 0.00 | - | 20 | 386 | 19.99% |
| TMUS240816P00180000 | 2024-04-25 12:02PM EDT | 180.00 | 16.95 | 15.70 | 17.20 | 0.00 | - | 31 | 32 | 17.92% |
| TMUS240816P00185000 | 2024-05-07 9:30AM EDT | 185.00 | 22.85 | 19.85 | 22.55 | 0.00 | - | 1 | 21 | 23.07% |
© 2024 Yahoo. All rights reserved.