Australia markets closed

T-Mobile US, Inc. (TMUS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
175.99+0.88 (+0.50%)
At close: 04:00PM EDT
176.34 +0.35 (+0.20%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMUS240719C001000002024-06-14 1:17PM EDT100.0075.7775.3578.00+3.85+5.35%2020104.25%
TMUS240719C001300002024-06-13 11:21AM EDT130.0045.7644.8548.750.00-1063.79%
TMUS240719C001450002024-06-05 11:01AM EDT145.0036.2130.8033.800.00-13150.68%
TMUS240719C001550002024-05-30 1:52PM EDT155.0016.5320.7524.100.00-62951.01%
TMUS240719C001600002024-06-12 12:20PM EDT160.0014.3616.8517.800.00-168034.38%
TMUS240719C001650002024-06-13 1:41PM EDT165.0012.0012.7514.650.00-157437.92%
TMUS240719C001700002024-06-14 2:41PM EDT170.008.008.359.30-0.17-2.08%161,61227.25%
TMUS240719C001750002024-06-14 3:52PM EDT175.005.305.355.75+0.65+13.98%1805,70024.17%
TMUS240719C001800002024-06-14 3:51PM EDT180.003.053.103.25+0.44+16.86%2213,45122.74%
TMUS240719C001850002024-06-14 3:57PM EDT185.001.761.681.78+0.23+15.03%2446,42022.69%
TMUS240719C001900002024-06-14 3:48PM EDT190.000.870.721.07+0.04+4.82%302,90224.02%
TMUS240719C001950002024-06-14 3:15PM EDT195.000.480.350.61+0.13+37.14%926224.90%
TMUS240719C002000002024-06-14 3:52PM EDT200.000.340.260.35+0.04+13.33%47825.83%
TMUS240719C002100002024-06-14 2:04PM EDT210.000.420.080.47+0.02+5.00%23135.30%
TMUS240719C002500002024-06-05 11:50AM EDT250.000.280.000.300.00--1050.98%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMUS240719P000850002024-06-11 1:27PM EDT85.000.050.002.040.00-212140.48%
TMUS240719P001150002024-06-12 9:42AM EDT115.000.150.002.220.00--190.45%
TMUS240719P001200002024-06-06 10:23AM EDT120.000.110.002.050.00--281.47%
TMUS240719P001250002024-06-06 10:19AM EDT125.000.130.002.080.00-3616074.54%
TMUS240719P001300002024-06-03 1:01PM EDT130.000.140.002.330.00-1169.43%
TMUS240719P001350002024-06-04 10:39AM EDT135.000.130.002.360.00-13162.72%
TMUS240719P001450002024-06-04 3:33PM EDT145.000.220.140.870.00-312845.48%
TMUS240719P001500002024-06-14 2:00PM EDT150.000.490.360.62+0.03+6.52%151736.06%
TMUS240719P001550002024-06-12 3:56PM EDT155.000.600.400.67-0.09-13.04%1533230.81%
TMUS240719P001600002024-06-14 12:54PM EDT160.000.710.860.99-0.12-14.46%191,56827.91%
TMUS240719P001650002024-06-14 1:10PM EDT165.001.331.231.47+0.06+4.72%262,09424.83%
TMUS240719P001700002024-06-14 3:46PM EDT170.002.272.092.34-0.12-5.02%4913,68222.22%
TMUS240719P001750002024-06-14 3:59PM EDT175.003.803.553.95-0.45-10.59%2804,61820.43%
TMUS240719P001800002024-06-14 2:44PM EDT180.007.306.256.50-0.10-1.35%572,26319.08%
TMUS240719P001850002024-06-12 3:55PM EDT185.0012.209.1510.700.00-21169822.18%
TMUS240719P001900002024-06-12 10:39AM EDT190.0015.6713.9516.300.00-15932.06%
TMUS240719P001950002024-06-06 10:22AM EDT195.0015.1817.8521.100.00--236.63%