T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS260116C00090000 | 2023-12-01 3:01PM EDT | 90.00 | 68.50 | 73.30 | 77.05 | 0.00 | - | 2 | 3 | 0.00% |
| TMUS260116C00100000 | 2024-05-28 1:50PM EDT | 100.00 | 72.10 | 80.50 | 85.00 | 0.00 | - | 1 | 9 | 48.60% |
| TMUS260116C00110000 | 2024-03-04 10:48AM EDT | 110.00 | 61.00 | 58.20 | 62.90 | 0.00 | - | 1 | 1 | 0.00% |
| TMUS260116C00120000 | 2024-06-17 2:18PM EDT | 120.00 | 66.43 | 63.00 | 67.50 | 0.00 | - | 6 | 7 | 41.69% |
| TMUS260116C00125000 | 2024-05-13 12:45PM EDT | 125.00 | 47.03 | 55.00 | 59.50 | 0.00 | - | 2 | 0 | 33.24% |
| TMUS260116C00130000 | 2024-03-18 10:10AM EDT | 130.00 | 42.30 | 40.65 | 43.00 | 0.00 | - | 1 | 17 | 0.00% |
| TMUS260116C00135000 | 2023-12-07 10:47AM EDT | 135.00 | 36.58 | 40.00 | 44.00 | 0.00 | - | 2 | 3 | 16.44% |
| TMUS260116C00140000 | 2024-05-16 10:24AM EDT | 140.00 | 36.00 | 44.50 | 49.00 | 0.00 | - | 2 | 14 | 32.98% |
| TMUS260116C00145000 | 2024-05-14 11:29AM EDT | 145.00 | 32.61 | 40.00 | 44.00 | 0.00 | - | 2 | 6 | 30.29% |
| TMUS260116C00150000 | 2024-05-13 1:28PM EDT | 150.00 | 28.32 | 35.50 | 39.50 | 0.00 | - | 25 | 17 | 28.33% |
| TMUS260116C00155000 | 2024-05-30 1:22PM EDT | 155.00 | 31.65 | 35.95 | 39.30 | 0.00 | - | 12 | 63 | 31.98% |
| TMUS260116C00160000 | 2024-06-12 1:00PM EDT | 160.00 | 29.05 | 32.15 | 35.70 | 0.00 | - | 1 | 446 | 30.85% |
| TMUS260116C00165000 | 2024-06-10 3:18PM EDT | 165.00 | 33.35 | 28.50 | 32.25 | 0.00 | - | 2 | 579 | 29.79% |
| TMUS260116C00170000 | 2024-05-31 10:17AM EDT | 170.00 | 22.25 | 25.85 | 29.05 | 0.00 | - | 1 | 61 | 28.89% |
| TMUS260116C00175000 | 2024-06-04 12:52PM EDT | 175.00 | 23.98 | 23.00 | 26.00 | 0.00 | - | 39 | 650 | 28.03% |
| TMUS260116C00180000 | 2024-06-12 12:44PM EDT | 180.00 | 17.91 | 20.00 | 23.30 | 0.00 | - | 1 | 417 | 27.41% |
| TMUS260116C00185000 | 2024-06-12 2:05PM EDT | 185.00 | 16.20 | 17.50 | 20.65 | 0.00 | - | 25 | 217 | 26.69% |
| TMUS260116C00190000 | 2024-06-11 12:30PM EDT | 190.00 | 18.25 | 15.50 | 18.40 | 0.00 | - | 41 | 267 | 26.25% |
| TMUS260116C00195000 | 2024-06-12 2:05PM EDT | 195.00 | 12.35 | 13.55 | 16.25 | 0.00 | - | 30 | 578 | 25.75% |
| TMUS260116C00200000 | 2024-06-07 11:52AM EDT | 200.00 | 14.93 | 11.30 | 14.35 | 0.00 | - | 56 | 643 | 25.36% |
| TMUS260116C00220000 | 2024-06-05 11:59AM EDT | 220.00 | 8.05 | 6.00 | 8.55 | 0.00 | - | 2 | 364 | 24.27% |
| TMUS260116C00230000 | 2024-06-04 2:43PM EDT | 230.00 | 5.00 | 4.50 | 6.65 | 0.00 | - | 1 | 101 | 24.09% |
| TMUS260116C00240000 | 2024-06-17 12:31PM EDT | 240.00 | 4.05 | 2.50 | 5.30 | 0.00 | - | 2 | 10 | 24.19% |
| TMUS260116C00250000 | 2024-06-06 9:58AM EDT | 250.00 | 3.80 | 1.50 | 4.95 | 0.00 | - | 1 | 186 | 25.56% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS260116P00070000 | 2024-04-02 2:13PM EDT | 70.00 | 0.70 | 0.00 | 0.88 | 0.00 | - | 2 | 9 | 41.85% |
| TMUS260116P00075000 | 2024-01-03 10:30AM EDT | 75.00 | 1.02 | 0.00 | 1.45 | 0.00 | - | - | 2 | 43.14% |
| TMUS260116P00090000 | 2024-02-14 10:42AM EDT | 90.00 | 1.60 | 0.79 | 1.47 | 0.00 | - | 1 | 1 | 35.13% |
| TMUS260116P00095000 | 2024-06-12 10:59AM EDT | 95.00 | 1.00 | 0.80 | 1.30 | 0.00 | - | 20 | 89 | 31.85% |
| TMUS260116P00100000 | 2024-06-04 3:50PM EDT | 100.00 | 1.03 | 1.00 | 1.50 | 0.00 | - | 22 | 22 | 30.58% |
| TMUS260116P00110000 | 2023-12-04 1:24PM EDT | 110.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TMUS260116P00115000 | 2024-05-31 10:15AM EDT | 115.00 | 2.27 | 0.05 | 2.69 | 0.00 | - | 18 | 20 | 28.28% |
| TMUS260116P00120000 | 2024-05-30 12:09PM EDT | 120.00 | 2.94 | 0.30 | 3.15 | 0.00 | - | 8 | 12 | 27.36% |
| TMUS260116P00125000 | 2024-05-30 12:09PM EDT | 125.00 | 3.35 | 0.80 | 3.55 | 0.00 | - | 7 | 22 | 26.17% |
| TMUS260116P00130000 | 2024-05-30 12:09PM EDT | 130.00 | 3.60 | 1.00 | 4.00 | 0.00 | - | 37 | 50 | 25.00% |
| TMUS260116P00135000 | 2024-05-15 11:38AM EDT | 135.00 | 5.30 | 1.50 | 5.50 | 0.00 | - | 4 | 128 | 25.77% |
| TMUS260116P00140000 | 2024-05-21 10:21AM EDT | 140.00 | 6.05 | 2.50 | 5.25 | 0.00 | - | 2 | 48 | 23.04% |
| TMUS260116P00145000 | 2024-06-03 3:48PM EDT | 145.00 | 4.60 | 3.00 | 6.00 | 0.00 | - | 3 | 354 | 22.08% |
| TMUS260116P00150000 | 2024-06-13 11:32AM EDT | 150.00 | 6.55 | 4.00 | 6.20 | 0.00 | - | 1 | 1,164 | 20.13% |
| TMUS260116P00155000 | 2024-05-23 12:24PM EDT | 155.00 | 9.00 | 5.75 | 7.10 | 0.00 | - | 2 | 791 | 19.17% |
| TMUS260116P00160000 | 2024-05-31 3:42PM EDT | 160.00 | 8.50 | 6.70 | 8.70 | 0.00 | - | 2 | 1,038 | 18.95% |
| TMUS260116P00165000 | 2024-05-23 12:24PM EDT | 165.00 | 12.45 | 8.05 | 10.70 | 0.00 | - | 2 | 227 | 18.96% |
| TMUS260116P00170000 | 2024-06-12 11:02AM EDT | 170.00 | 12.85 | 9.50 | 12.30 | 0.00 | - | 55 | 198 | 18.20% |
| TMUS260116P00175000 | 2024-06-13 12:47PM EDT | 175.00 | 14.00 | 11.50 | 14.30 | 0.00 | - | 1 | 425 | 17.66% |
| TMUS260116P00180000 | 2024-06-12 2:05PM EDT | 180.00 | 17.20 | 14.00 | 16.40 | 0.00 | - | 25 | 136 | 16.97% |
© 2024 Yahoo. All rights reserved.