Australia markets close in 5 hours 59 minutes

T-Mobile US, Inc. (TMUS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
177.42+1.11 (+0.63%)
At close: 04:00PM EDT
177.65 +0.23 (+0.13%)
After hours: 07:32PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMUS240719C001000002024-06-26 2:02PM EDT100.0074.6775.8079.800.00-1027119.92%
TMUS240719C001300002024-06-13 11:21AM EDT130.0045.7646.0049.900.00-1075.15%
TMUS240719C001450002024-06-26 10:48AM EDT145.0031.2531.4035.150.00-13258.84%
TMUS240719C001550002024-05-30 1:52PM EDT155.0016.5321.7525.200.00-62963.72%
TMUS240719C001600002024-06-27 3:59PM EDT160.0018.2916.3519.65+1.36+8.03%12,03049.34%
TMUS240719C001650002024-06-20 10:37AM EDT165.0013.4012.2014.250.00-657936.66%
TMUS240719C001700002024-06-27 12:15PM EDT170.008.008.659.15+1.10+15.94%121,69026.45%
TMUS240719C001750002024-06-27 2:02PM EDT175.004.274.805.00+0.12+2.89%185,97821.23%
TMUS240719C001800002024-06-27 3:59PM EDT180.002.182.102.27+0.44+25.29%2223,72519.46%
TMUS240719C001850002024-06-27 3:48PM EDT185.000.790.830.88+0.17+27.42%197,03119.21%
TMUS240719C001900002024-06-27 3:42PM EDT190.000.310.230.39+0.11+55.00%252,88020.80%
TMUS240719C001950002024-06-26 2:17PM EDT195.000.130.120.500.00-1423228.05%
TMUS240719C002000002024-06-26 2:21PM EDT200.000.130.070.250.00-319628.86%
TMUS240719C002100002024-06-21 2:36PM EDT210.000.110.041.770.00-13059.86%
TMUS240719C002400002024-06-21 1:36PM EDT240.000.050.000.950.00-2267.92%
TMUS240719C002500002024-06-21 1:36PM EDT250.000.050.000.200.00-11159.67%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMUS240719P000850002024-06-11 1:27PM EDT85.000.050.000.750.00-212149.61%
TMUS240719P001150002024-06-12 9:42AM EDT115.000.150.000.760.00--193.85%
TMUS240719P001200002024-06-06 10:23AM EDT120.000.110.001.000.00--290.19%
TMUS240719P001250002024-06-06 10:19AM EDT125.000.130.001.150.00-3616084.38%
TMUS240719P001300002024-06-03 1:01PM EDT130.000.140.001.000.00-1174.32%
TMUS240719P001350002024-06-26 11:36AM EDT135.000.100.000.750.00-13263.14%
TMUS240719P001450002024-06-26 2:15PM EDT145.000.220.070.750.00-13457.03%
TMUS240719P001500002024-06-26 10:26AM EDT150.000.190.000.750.00-152849.41%
TMUS240719P001550002024-06-26 2:44PM EDT155.000.250.110.310.00-15046134.03%
TMUS240719P001600002024-06-27 3:41PM EDT160.000.280.220.32-0.06-17.65%1033,50627.69%
TMUS240719P001650002024-06-27 12:20PM EDT165.000.460.350.46-0.16-25.81%163,64223.10%
TMUS240719P001700002024-06-27 12:24PM EDT170.000.880.700.83-0.27-23.48%14,31119.36%
TMUS240719P001750002024-06-27 3:54PM EDT175.001.811.781.88-0.55-23.31%2796,43116.99%
TMUS240719P001800002024-06-27 2:45PM EDT180.004.904.154.35-0.30-5.77%162,21816.44%
TMUS240719P001850002024-06-21 12:08PM EDT185.009.647.758.150.00-469616.47%
TMUS240719P001900002024-06-12 10:39AM EDT190.0015.6711.0013.900.00-11830.31%
TMUS240719P001950002024-06-06 10:22AM EDT195.0015.1815.6519.500.00--042.44%