T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517C00070000 | 2024-02-21 2:46PM EDT | 70.00 | 93.80 | 89.05 | 93.10 | 0.00 | - | 4 | 0 | 0.00% |
| TMUS240517C00075000 | 2023-09-21 3:02PM EDT | 75.00 | 67.20 | 62.75 | 64.40 | 0.00 | - | 37 | 27 | 0.00% |
| TMUS240517C00080000 | 2024-02-23 2:45PM EDT | 80.00 | 84.40 | 79.45 | 82.35 | 0.00 | - | 6 | 60 | 0.00% |
| TMUS240517C00085000 | 2023-09-21 2:34PM EDT | 85.00 | 57.95 | 53.30 | 55.00 | 0.00 | - | 14 | 23 | 0.00% |
| TMUS240517C00090000 | 2024-02-23 3:52PM EDT | 90.00 | 74.65 | 69.35 | 73.30 | 0.00 | - | 8 | 15 | 0.00% |
| TMUS240517C00095000 | 2023-09-21 10:22AM EDT | 95.00 | 50.10 | 44.55 | 45.10 | 0.00 | - | 1 | 15 | 0.00% |
| TMUS240517C00100000 | 2023-09-21 3:32PM EDT | 100.00 | 43.75 | 39.85 | 40.60 | 0.00 | - | 10 | 131 | 0.00% |
| TMUS240517C00105000 | 2023-09-18 1:06PM EDT | 105.00 | 40.00 | 37.85 | 38.95 | 0.00 | - | 2 | 5 | 0.00% |
| TMUS240517C00110000 | 2023-12-13 11:10AM EDT | 110.00 | 51.05 | 52.55 | 55.50 | 0.00 | - | 2 | 244 | 287.50% |
| TMUS240517C00115000 | 2023-09-18 10:06AM EDT | 115.00 | 32.00 | 29.60 | 30.20 | 0.00 | - | 8 | 54 | 0.00% |
| TMUS240517C00120000 | 2023-12-13 11:17AM EDT | 120.00 | 41.85 | 43.60 | 45.60 | 0.00 | - | 4 | 29 | 368.75% |
| TMUS240517C00130000 | 2024-04-02 12:41PM EDT | 130.00 | 33.20 | 33.20 | 37.10 | 0.00 | - | 10 | 10 | 338.77% |
| TMUS240517C00135000 | 2024-05-17 1:44PM EDT | 135.00 | 28.93 | 26.90 | 30.75 | +0.47 | +1.65% | 1 | 13 | 334.86% |
| TMUS240517C00140000 | 2024-05-16 3:30PM EDT | 140.00 | 23.49 | 23.20 | 24.10 | 0.00 | - | 5 | 1,018 | 150.78% |
| TMUS240517C00145000 | 2024-05-17 3:17PM EDT | 145.00 | 18.90 | 17.80 | 19.80 | +1.62 | +9.37% | 1 | 628 | 190.33% |
| TMUS240517C00150000 | 2024-05-17 12:34PM EDT | 150.00 | 13.75 | 12.65 | 14.10 | +0.05 | +0.36% | 8 | 6,730 | 92.97% |
| TMUS240517C00155000 | 2024-05-17 1:13PM EDT | 155.00 | 8.85 | 8.30 | 9.10 | +0.30 | +3.51% | 9 | 1,459 | 63.87% |
| TMUS240517C00157500 | 2024-05-16 10:56AM EDT | 157.50 | 4.74 | 5.75 | 6.75 | 0.00 | - | 5 | 23 | 60.94% |
| TMUS240517C00160000 | 2024-05-17 3:57PM EDT | 160.00 | 3.90 | 3.40 | 5.00 | +0.20 | +5.41% | 337 | 5,566 | 74.17% |
| TMUS240517C00162500 | 2024-05-17 3:25PM EDT | 162.50 | 1.35 | 1.31 | 1.50 | +0.10 | +8.00% | 83 | 1,251 | 6.25% |
| TMUS240517C00165000 | 2024-05-17 3:42PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 562 | 18,196 | 6.64% |
| TMUS240517C00167500 | 2024-05-17 12:36PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,474 | 18.75% |
| TMUS240517C00170000 | 2024-05-16 2:20PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,434 | 29.69% |
| TMUS240517C00172500 | 2024-05-16 10:56AM EDT | 172.50 | 0.46 | 0.00 | 1.00 | 0.00 | - | 5 | 413 | 86.13% |
| TMUS240517C00175000 | 2024-05-16 2:00PM EDT | 175.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 1,577 | 85.64% |
| TMUS240517C00177500 | 2024-05-13 11:31AM EDT | 177.50 | 0.04 | 0.00 | 0.52 | 0.00 | - | 3 | 87 | 100.39% |
| TMUS240517C00180000 | 2024-05-17 2:18PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,661 | 64.06% |
| TMUS240517C00182500 | 2024-05-13 9:33AM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 71.88% |
| TMUS240517C00185000 | 2024-05-17 12:32PM EDT | 185.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 529 | 1,390 | 87.50% |
| TMUS240517C00187500 | 2024-04-25 9:56AM EDT | 187.50 | 0.12 | 0.00 | 1.01 | 0.00 | - | - | 3 | 174.41% |
| TMUS240517C00190000 | 2024-05-06 2:58PM EDT | 190.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 9 | 101 | 96.88% |
| TMUS240517C00195000 | 2024-05-06 3:16PM EDT | 195.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 210 | 232 | 164.06% |
| TMUS240517C00200000 | 2024-03-04 4:14PM EDT | 200.00 | 0.17 | 0.03 | 0.22 | 0.00 | - | 2 | 141 | 183.98% |
| TMUS240517C00210000 | 2024-03-07 4:03PM EDT | 210.00 | 0.18 | 0.01 | 0.25 | 0.00 | - | 2 | 20 | 222.27% |
| TMUS240517C00220000 | 2024-02-06 4:22PM EDT | 220.00 | 0.15 | 0.00 | 0.17 | 0.00 | - | 2 | 5 | 242.97% |
| TMUS240517C00230000 | 2024-01-23 4:32PM EDT | 230.00 | 0.20 | 0.01 | 0.21 | 0.00 | - | 2 | 2 | 282.81% |
| TMUS240517C00240000 | 2024-01-22 4:30PM EDT | 240.00 | 0.22 | 0.00 | 0.19 | 0.00 | - | - | 1 | 307.03% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517P00070000 | 2024-01-23 1:45PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| TMUS240517P00075000 | 2024-01-12 4:39PM EDT | 75.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 18 | 642.19% |
| TMUS240517P00080000 | 2024-01-12 4:41PM EDT | 80.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 5 | 19 | 537.50% |
| TMUS240517P00085000 | 2024-03-04 2:24PM EDT | 85.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 2 | 20 | 553.13% |
| TMUS240517P00090000 | 2023-11-30 3:31PM EDT | 90.00 | 0.26 | 0.00 | 0.49 | 0.00 | - | 2 | 28 | 553.91% |
| TMUS240517P00095000 | 2024-02-26 4:12PM EDT | 95.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 3 | 9 | 375.00% |
| TMUS240517P00100000 | 2024-02-05 3:25PM EDT | 100.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 2 | 18 | 410.94% |
| TMUS240517P00105000 | 2024-02-02 3:40PM EDT | 105.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 2 | 7 | 376.56% |
| TMUS240517P00110000 | 2024-04-25 3:21PM EDT | 110.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 190 | 8,685 | 262.50% |
| TMUS240517P00115000 | 2024-02-07 12:07PM EDT | 115.00 | 0.19 | 0.02 | 0.42 | 0.00 | - | 2 | 550 | 342.58% |
| TMUS240517P00120000 | 2024-05-13 12:34PM EDT | 120.00 | 0.01 | 0.00 | 1.01 | 0.00 | - | 6 | 743 | 356.05% |
| TMUS240517P00125000 | 2024-05-02 1:53PM EDT | 125.00 | 0.01 | 0.00 | 1.01 | 0.00 | - | 1 | 812 | 316.99% |
| TMUS240517P00130000 | 2024-04-29 3:59PM EDT | 130.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 3,188 | 165.63% |
| TMUS240517P00135000 | 2024-05-17 12:32PM EDT | 135.00 | 0.04 | 0.00 | 0.01 | +0.02 | +100.00% | 542 | 1,845 | 125.00% |
| TMUS240517P00140000 | 2024-05-10 2:50PM EDT | 140.00 | 0.06 | 0.00 | 1.02 | 0.00 | - | 130 | 1,721 | 205.47% |
| TMUS240517P00144000 | 2024-05-13 11:06AM EDT | 144.00 | 0.01 | 0.00 | 0.69 | 0.00 | - | 1 | 1 | 161.13% |
| TMUS240517P00145000 | 2024-05-16 3:31PM EDT | 145.00 | 0.01 | 0.00 | 1.02 | 0.00 | - | 10 | 2,172 | 169.14% |
| TMUS240517P00148000 | 2024-05-09 3:19PM EDT | 148.00 | 0.03 | 0.00 | 1.02 | 0.00 | - | 80 | 3 | 147.27% |
| TMUS240517P00149000 | 2024-05-09 3:19PM EDT | 149.00 | 0.05 | 0.00 | 1.02 | 0.00 | - | 20 | 60 | 139.84% |
| TMUS240517P00150000 | 2024-05-13 12:36PM EDT | 150.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 8,638 | 80.47% |
| TMUS240517P00152500 | 2024-05-13 1:43PM EDT | 152.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 46 | 69.53% |
| TMUS240517P00155000 | 2024-05-16 10:01AM EDT | 155.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 500 | 3,354 | 54.30% |
| TMUS240517P00157500 | 2024-05-17 12:36PM EDT | 157.50 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 1 | 667 | 42.58% |
| TMUS240517P00160000 | 2024-05-17 3:31PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 799 | 9,371 | 21.88% |
| TMUS240517P00162500 | 2024-05-17 3:19PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 468 | 5,572 | 9.38% |
| TMUS240517P00165000 | 2024-05-17 3:51PM EDT | 165.00 | 1.15 | 0.59 | 1.18 | -0.42 | -26.75% | 108 | 3,319 | 15.67% |
| TMUS240517P00167500 | 2024-05-15 3:01PM EDT | 167.50 | 5.00 | 1.88 | 4.70 | 0.00 | - | 100 | 25 | 74.61% |
| TMUS240517P00170000 | 2024-05-15 3:01PM EDT | 170.00 | 7.50 | 4.55 | 7.20 | 0.00 | - | 100 | 79 | 97.17% |
| TMUS240517P00175000 | 2024-04-16 3:32PM EDT | 175.00 | 15.40 | 10.40 | 11.85 | 0.00 | - | 1 | 0 | 73.83% |
| TMUS240517P00180000 | 2024-03-19 9:59AM EDT | 180.00 | 17.95 | 17.40 | 21.15 | 0.00 | - | 1 | 0 | 254.59% |
| TMUS240517P00185000 | 2024-01-29 11:38AM EDT | 185.00 | 24.00 | 20.10 | 23.60 | 0.00 | - | 1 | 0 | 184.18% |
© 2024 Yahoo. All rights reserved.