T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS250117C00065000 | 2024-01-24 1:14PM EDT | 65.00 | 98.30 | 98.45 | 102.30 | 0.00 | - | 3 | 203 | 70.73% |
| TMUS250117C00070000 | 2024-01-19 11:33AM EDT | 70.00 | 96.56 | 89.50 | 93.75 | 0.00 | - | 4 | 89 | 0.00% |
| TMUS250117C00075000 | 2024-02-08 11:24AM EDT | 75.00 | 86.50 | 88.50 | 92.35 | 0.00 | - | 2 | 75 | 61.40% |
| TMUS250117C00080000 | 2023-11-13 2:39PM EDT | 80.00 | 70.57 | 79.85 | 84.25 | 0.00 | - | 4 | 19 | 41.50% |
| TMUS250117C00085000 | 2024-01-02 3:36PM EDT | 85.00 | 78.70 | 77.10 | 81.50 | 0.00 | - | 3 | 22 | 60.55% |
| TMUS250117C00090000 | 2024-03-18 9:36AM EDT | 90.00 | 73.10 | 70.40 | 74.15 | 0.00 | - | 1 | 44 | 32.72% |
| TMUS250117C00095000 | 2023-09-06 1:47PM EDT | 95.00 | 47.51 | 49.30 | 50.65 | 0.00 | - | 39 | 57 | 0.00% |
| TMUS250117C00100000 | 2024-05-09 10:41AM EDT | 100.00 | 65.23 | 63.50 | 66.40 | 0.00 | - | 1 | 123 | 47.47% |
| TMUS250117C00105000 | 2023-11-10 10:30AM EDT | 105.00 | 48.50 | 55.05 | 57.25 | 0.00 | - | 1 | 23 | 0.00% |
| TMUS250117C00110000 | 2023-12-29 3:29PM EDT | 110.00 | 55.47 | 55.40 | 58.45 | 0.00 | - | 6 | 15 | 48.77% |
| TMUS250117C00115000 | 2024-03-05 10:37AM EDT | 115.00 | 53.41 | 50.20 | 52.95 | 0.00 | - | 6 | 13 | 42.94% |
| TMUS250117C00120000 | 2024-04-11 2:40PM EDT | 120.00 | 44.95 | 45.20 | 47.65 | 0.00 | - | 6 | 64 | 38.12% |
| TMUS250117C00125000 | 2024-04-17 2:42PM EDT | 125.00 | 39.80 | 41.50 | 42.65 | 0.00 | - | 1 | 346 | 34.55% |
| TMUS250117C00130000 | 2024-05-09 2:00PM EDT | 130.00 | 38.10 | 37.10 | 38.00 | 0.00 | - | 1 | 719 | 32.15% |
| TMUS250117C00135000 | 2024-05-06 2:34PM EDT | 135.00 | 32.00 | 32.70 | 33.45 | 0.00 | - | 2 | 490 | 29.94% |
| TMUS250117C00140000 | 2024-05-14 1:45PM EDT | 140.00 | 27.44 | 28.05 | 28.95 | 0.00 | - | 5 | 1,711 | 27.70% |
| TMUS250117C00145000 | 2024-05-08 1:10PM EDT | 145.00 | 24.52 | 24.15 | 24.60 | 0.00 | - | 551 | 990 | 25.64% |
| TMUS250117C00150000 | 2024-05-02 3:37PM EDT | 150.00 | 22.07 | 20.15 | 20.60 | 0.00 | - | 9 | 939 | 24.08% |
| TMUS250117C00155000 | 2024-04-30 9:34AM EDT | 155.00 | 18.07 | 16.30 | 16.75 | 0.00 | - | 7 | 973 | 22.43% |
| TMUS250117C00160000 | 2024-05-16 10:08AM EDT | 160.00 | 12.65 | 12.85 | 13.25 | 0.00 | - | 2 | 2,123 | 21.00% |
| TMUS250117C00165000 | 2024-05-17 3:51PM EDT | 165.00 | 9.98 | 9.80 | 10.10 | +0.13 | +1.32% | 1 | 1,493 | 19.67% |
| TMUS250117C00170000 | 2024-05-17 1:37PM EDT | 170.00 | 7.40 | 7.25 | 7.55 | -0.15 | -1.99% | 1 | 2,207 | 18.79% |
| TMUS250117C00175000 | 2024-05-16 1:24PM EDT | 175.00 | 5.45 | 5.20 | 5.45 | 0.00 | - | 61 | 810 | 18.03% |
| TMUS250117C00180000 | 2024-05-17 12:01PM EDT | 180.00 | 3.75 | 3.60 | 3.85 | +0.18 | +5.04% | 3 | 3,451 | 17.51% |
| TMUS250117C00185000 | 2024-05-16 10:17AM EDT | 185.00 | 2.60 | 2.43 | 2.59 | 0.00 | - | 25 | 2,425 | 16.95% |
| TMUS250117C00190000 | 2024-05-16 10:17AM EDT | 190.00 | 1.85 | 1.52 | 1.77 | 0.00 | - | 1 | 3,282 | 16.77% |
| TMUS250117C00195000 | 2024-05-17 1:55PM EDT | 195.00 | 1.04 | 1.03 | 1.21 | -0.15 | -12.61% | 1 | 1,031 | 16.71% |
| TMUS250117C00200000 | 2024-05-17 3:30PM EDT | 200.00 | 0.78 | 0.72 | 0.85 | -0.15 | -16.13% | 1 | 641 | 16.85% |
| TMUS250117C00210000 | 2024-05-17 11:28AM EDT | 210.00 | 0.38 | 0.37 | 0.48 | -0.08 | -17.39% | 1 | 925 | 17.63% |
| TMUS250117C00220000 | 2024-05-14 1:43PM EDT | 220.00 | 0.26 | 0.00 | 0.33 | 0.00 | - | 2 | 108 | 18.90% |
| TMUS250117C00230000 | 2024-05-13 1:15PM EDT | 230.00 | 0.18 | 0.00 | 0.26 | 0.00 | - | 27 | 800 | 20.39% |
| TMUS250117C00240000 | 2024-05-17 11:28AM EDT | 240.00 | 0.10 | 0.00 | 0.13 | -0.06 | -37.50% | 2 | 1,025 | 20.36% |
| TMUS250117C00250000 | 2024-04-08 3:06PM EDT | 250.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 2 | 1 | 24.29% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS250117P00065000 | 2024-05-06 12:38PM EDT | 65.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 195 | 52.59% |
| TMUS250117P00070000 | 2024-04-25 9:51AM EDT | 70.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 3 | 114 | 48.68% |
| TMUS250117P00075000 | 2024-04-25 11:05AM EDT | 75.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 19 | 43.60% |
| TMUS250117P00080000 | 2024-01-26 3:41PM EDT | 80.00 | 0.48 | 0.25 | 0.70 | 0.00 | - | 17 | 58 | 49.37% |
| TMUS250117P00085000 | 2024-03-19 1:05PM EDT | 85.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 12 | 44 | 46.27% |
| TMUS250117P00090000 | 2024-05-06 12:39PM EDT | 90.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 1 | 1,103 | 35.40% |
| TMUS250117P00095000 | 2024-03-19 1:05PM EDT | 95.00 | 0.38 | 0.18 | 0.71 | 0.00 | - | 9 | 147 | 38.97% |
| TMUS250117P00100000 | 2024-05-17 11:40AM EDT | 100.00 | 0.28 | 0.09 | 0.33 | -0.02 | -6.67% | 2 | 983 | 31.18% |
| TMUS250117P00105000 | 2024-03-22 3:55PM EDT | 105.00 | 0.60 | 0.36 | 1.10 | 0.00 | - | 2 | 646 | 35.96% |
| TMUS250117P00110000 | 2024-05-15 9:30AM EDT | 110.00 | 0.57 | 0.00 | 0.47 | 0.00 | - | 1 | 1,424 | 27.55% |
| TMUS250117P00115000 | 2024-04-29 12:50PM EDT | 115.00 | 0.60 | 0.30 | 0.56 | 0.00 | - | 4 | 2,062 | 25.78% |
| TMUS250117P00120000 | 2024-05-15 2:00PM EDT | 120.00 | 0.69 | 0.44 | 0.69 | 0.00 | - | 101 | 3,093 | 24.22% |
| TMUS250117P00125000 | 2024-05-10 11:04AM EDT | 125.00 | 0.84 | 0.72 | 0.87 | 0.00 | - | 351 | 2,519 | 22.78% |
| TMUS250117P00130000 | 2024-05-15 9:30AM EDT | 130.00 | 0.96 | 0.92 | 1.10 | 0.00 | - | 1 | 2,584 | 21.35% |
| TMUS250117P00135000 | 2024-05-10 12:28PM EDT | 135.00 | 1.38 | 1.24 | 1.40 | 0.00 | - | 8 | 4,317 | 19.97% |
| TMUS250117P00140000 | 2024-05-15 12:58PM EDT | 140.00 | 2.01 | 1.47 | 1.81 | 0.00 | - | 30 | 3,831 | 18.66% |
| TMUS250117P00145000 | 2024-05-15 2:10PM EDT | 145.00 | 2.65 | 2.20 | 2.38 | 0.00 | - | 28 | 5,077 | 17.44% |
| TMUS250117P00150000 | 2024-05-15 3:57PM EDT | 150.00 | 3.55 | 3.05 | 3.20 | 0.00 | - | 25 | 3,047 | 16.39% |
| TMUS250117P00155000 | 2024-05-17 3:51PM EDT | 155.00 | 4.15 | 4.15 | 4.30 | -0.70 | -14.43% | 40 | 1,406 | 15.35% |
| TMUS250117P00160000 | 2024-05-15 12:47PM EDT | 160.00 | 6.30 | 5.60 | 5.80 | 0.00 | - | 23 | 1,334 | 14.41% |
| TMUS250117P00165000 | 2024-05-16 3:11PM EDT | 165.00 | 8.00 | 7.45 | 7.65 | 0.00 | - | 169 | 2,378 | 13.27% |
| TMUS250117P00170000 | 2024-05-16 10:10AM EDT | 170.00 | 11.10 | 9.80 | 10.15 | 0.00 | - | 30 | 810 | 12.32% |
| TMUS250117P00175000 | 2024-05-13 3:33PM EDT | 175.00 | 14.20 | 11.70 | 13.30 | 0.00 | - | 85 | 347 | 11.45% |
| TMUS250117P00180000 | 2024-05-14 11:06AM EDT | 180.00 | 17.45 | 16.25 | 17.10 | 0.00 | - | 20 | 83 | 10.67% |
| TMUS250117P00185000 | 2024-04-04 1:59PM EDT | 185.00 | 23.10 | 20.50 | 21.75 | 0.00 | - | 75 | 94 | 11.40% |
| TMUS250117P00190000 | 2024-05-02 11:05AM EDT | 190.00 | 25.00 | 24.85 | 26.45 | 0.00 | - | 9 | 30 | 11.71% |
| TMUS250117P00195000 | 2024-01-18 11:44AM EDT | 195.00 | 31.00 | 32.55 | 37.00 | 0.00 | - | 6 | 6 | 29.51% |
| TMUS250117P00200000 | 2022-11-15 11:40AM EDT | 200.00 | 52.00 | 56.85 | 58.90 | 0.00 | - | 5 | 4 | 63.22% |
| TMUS250117P00220000 | 2024-02-20 12:37PM EDT | 220.00 | 57.94 | 56.50 | 59.25 | 0.00 | - | 7 | 0 | 31.93% |
| TMUS250117P00230000 | 2023-08-30 3:07PM EDT | 230.00 | 92.20 | 88.05 | 91.90 | 0.00 | - | 2 | 0 | 80.02% |
| TMUS250117P00240000 | 2024-03-01 1:22PM EDT | 240.00 | 76.40 | 74.60 | 78.55 | 0.00 | - | 7 | 0 | 35.46% |
© 2024 Yahoo. All rights reserved.