T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:06AM EDT. Market open.
Callsfor17 January 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 | 72.16% |
| TMUS250117C00070000 | 2024-01-19 11:33AM EDT | 70.00 | 96.56 | 89.50 | 93.75 | 0.00 | - | 4 | 89 | 43.16% |
| TMUS250117C00075000 | 2024-02-08 11:24AM EDT | 75.00 | 86.50 | 88.50 | 92.35 | 0.00 | - | 2 | 75 | 62.61% |
| TMUS250117C00080000 | 2023-11-13 2:39PM EDT | 80.00 | 70.57 | 79.85 | 84.25 | 0.00 | - | 4 | 19 | 46.75% |
| TMUS250117C00085000 | 2024-01-02 3:36PM EDT | 85.00 | 78.70 | 77.10 | 81.50 | 0.00 | - | 3 | 22 | 60.75% |
| TMUS250117C00090000 | 2024-03-18 9:36AM EDT | 90.00 | 73.10 | 70.40 | 74.15 | 0.00 | - | 1 | 44 | 38.67% |
| TMUS250117C00095000 | 2023-09-06 1:47PM EDT | 95.00 | 47.51 | 49.30 | 50.65 | 0.00 | - | 39 | 57 | 0.00% |
| TMUS250117C00100000 | 2024-02-26 11:08AM EDT | 100.00 | 66.58 | 63.70 | 66.60 | 0.00 | - | 1 | 124 | 48.72% |
| 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 | 48.41% |
| TMUS250117C00115000 | 2024-03-05 10:37AM EDT | 115.00 | 53.41 | 50.20 | 52.95 | 0.00 | - | 6 | 13 | 42.76% |
| TMUS250117C00120000 | 2024-04-11 2:40PM EDT | 120.00 | 44.95 | 46.35 | 48.30 | 0.00 | - | 6 | 64 | 40.19% |
| TMUS250117C00125000 | 2024-04-17 2:42PM EDT | 125.00 | 39.80 | 42.20 | 43.35 | 0.00 | - | 1 | 346 | 36.67% |
| TMUS250117C00130000 | 2024-04-02 2:43PM EDT | 130.00 | 37.05 | 36.55 | 39.30 | 0.00 | - | 2 | 720 | 35.73% |
| TMUS250117C00135000 | 2024-04-24 11:43AM EDT | 135.00 | 33.85 | 33.50 | 34.55 | 0.00 | - | 1 | 492 | 32.69% |
| TMUS250117C00140000 | 2024-04-29 11:43AM EDT | 140.00 | 29.05 | 29.20 | 29.95 | 0.00 | - | 1 | 1,191 | 29.97% |
| TMUS250117C00145000 | 2024-04-16 2:50PM EDT | 145.00 | 22.90 | 24.45 | 26.45 | 0.00 | - | 20 | 441 | 29.55% |
| TMUS250117C00150000 | 2024-04-10 11:50AM EDT | 150.00 | 19.01 | 19.60 | 21.75 | 0.00 | - | 1 | 943 | 26.23% |
| TMUS250117C00155000 | 2024-04-26 1:38PM EDT | 155.00 | 17.52 | 17.60 | 18.10 | 0.00 | - | 1 | 980 | 24.80% |
| TMUS250117C00160000 | 2024-04-26 1:38PM EDT | 160.00 | 14.07 | 14.15 | 15.10 | 0.00 | - | 1 | 2,120 | 24.15% |
| TMUS250117C00165000 | 2024-04-26 11:43AM EDT | 165.00 | 10.50 | 11.15 | 11.45 | 0.00 | - | 36 | 1,400 | 21.83% |
| TMUS250117C00170000 | 2024-04-26 3:29PM EDT | 170.00 | 8.70 | 8.50 | 8.85 | 0.00 | - | 2 | 2,077 | 20.86% |
| TMUS250117C00175000 | 2024-04-22 1:16PM EDT | 175.00 | 6.65 | 6.35 | 6.60 | 0.00 | - | 2 | 768 | 19.91% |
| TMUS250117C00180000 | 2024-04-26 1:38PM EDT | 180.00 | 4.83 | 4.60 | 4.80 | 0.00 | - | 1 | 3,379 | 19.15% |
| TMUS250117C00185000 | 2024-04-18 3:02PM EDT | 185.00 | 3.75 | 3.30 | 3.55 | 0.00 | - | 42 | 2,270 | 18.88% |
| TMUS250117C00190000 | 2024-04-29 9:42AM EDT | 190.00 | 2.40 | 2.30 | 2.55 | 0.00 | - | 1 | 2,661 | 18.57% |
| TMUS250117C00195000 | 2024-04-19 3:09PM EDT | 195.00 | 2.30 | 1.58 | 1.85 | 0.00 | - | 1 | 1,015 | 18.48% |
| TMUS250117C00200000 | 2024-04-29 12:48PM EDT | 200.00 | 1.20 | 1.09 | 1.20 | 0.00 | - | 1 | 627 | 17.93% |
| TMUS250117C00210000 | 2024-04-29 12:48PM EDT | 210.00 | 0.65 | 0.57 | 0.66 | 0.00 | - | 3 | 922 | 18.31% |
| TMUS250117C00220000 | 2024-04-23 2:15PM EDT | 220.00 | 0.51 | 0.03 | 0.73 | 0.00 | - | 2 | 110 | 21.31% |
| TMUS250117C00230000 | 2024-04-18 2:42PM EDT | 230.00 | 0.43 | 0.00 | 0.52 | 0.00 | - | 2 | 800 | 22.27% |
| TMUS250117C00240000 | 2024-04-10 9:30AM EDT | 240.00 | 0.35 | 0.00 | 0.43 | 0.00 | - | 2 | 1,013 | 23.66% |
| TMUS250117C00250000 | 2024-04-08 3:06PM EDT | 250.00 | 0.23 | 0.00 | 0.39 | 0.00 | - | 2 | 1 | 25.27% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS250117P00065000 | 2024-04-17 12:56PM EDT | 65.00 | 0.25 | 0.10 | 0.70 | 0.00 | - | 5 | 195 | 54.47% |
| TMUS250117P00070000 | 2024-04-25 9:51AM EDT | 70.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 114 | 56.20% |
| TMUS250117P00075000 | 2024-04-25 11:05AM EDT | 75.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 19 | 42.09% |
| TMUS250117P00080000 | 2024-01-26 3:41PM EDT | 80.00 | 0.48 | 0.25 | 0.70 | 0.00 | - | 17 | 58 | 47.61% |
| TMUS250117P00085000 | 2024-03-19 1:05PM EDT | 85.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 12 | 44 | 44.61% |
| TMUS250117P00090000 | 2024-03-12 1:44PM EDT | 90.00 | 0.44 | 0.01 | 0.86 | 0.00 | - | 2 | 1,102 | 42.33% |
| TMUS250117P00095000 | 2024-03-19 1:05PM EDT | 95.00 | 0.38 | 0.18 | 0.71 | 0.00 | - | 9 | 147 | 37.55% |
| TMUS250117P00100000 | 2024-04-29 12:50PM EDT | 100.00 | 0.40 | 0.10 | 0.46 | 0.00 | - | 5 | 976 | 31.79% |
| TMUS250117P00105000 | 2024-03-22 3:55PM EDT | 105.00 | 0.60 | 0.36 | 1.10 | 0.00 | - | 2 | 646 | 34.64% |
| TMUS250117P00110000 | 2024-04-26 12:49PM EDT | 110.00 | 0.50 | 0.15 | 0.90 | 0.00 | - | 1 | 1,425 | 30.24% |
| TMUS250117P00115000 | 2024-04-29 12:50PM EDT | 115.00 | 0.60 | 0.30 | 1.05 | 0.00 | - | 4 | 2,062 | 28.41% |
| TMUS250117P00120000 | 2024-04-29 12:48PM EDT | 120.00 | 0.77 | 0.50 | 1.16 | 0.00 | - | 1 | 3,093 | 26.25% |
| TMUS250117P00125000 | 2024-04-02 3:27PM EDT | 125.00 | 1.48 | 0.86 | 1.30 | 0.00 | - | 15 | 2,821 | 24.18% |
| TMUS250117P00130000 | 2024-04-26 11:45AM EDT | 130.00 | 1.41 | 1.16 | 2.06 | 0.00 | - | 29 | 2,584 | 24.54% |
| TMUS250117P00135000 | 2024-04-29 11:33AM EDT | 135.00 | 1.58 | 1.46 | 1.70 | 0.00 | - | 4 | 4,282 | 20.31% |
| TMUS250117P00140000 | 2024-04-26 1:46PM EDT | 140.00 | 2.22 | 2.02 | 2.69 | 0.00 | - | 1 | 3,706 | 20.59% |
| TMUS250117P00145000 | 2024-04-26 1:54PM EDT | 145.00 | 2.93 | 2.66 | 2.85 | 0.00 | - | 2 | 4,740 | 17.95% |
| TMUS250117P00150000 | 2024-04-29 12:11PM EDT | 150.00 | 3.45 | 3.60 | 3.75 | 0.00 | - | 2 | 2,730 | 16.90% |
| TMUS250117P00155000 | 2024-04-26 3:29PM EDT | 155.00 | 4.90 | 4.60 | 4.95 | 0.00 | - | 2 | 1,170 | 15.92% |
| TMUS250117P00160000 | 2024-04-26 9:46AM EDT | 160.00 | 7.03 | 6.15 | 6.50 | 0.00 | - | 2 | 1,196 | 14.95% |
| TMUS250117P00165000 | 2024-04-25 3:39PM EDT | 165.00 | 8.70 | 8.10 | 8.45 | 0.00 | - | 279 | 2,179 | 13.92% |
| TMUS250117P00170000 | 2024-04-29 12:48PM EDT | 170.00 | 10.44 | 10.50 | 10.90 | 0.00 | - | 20 | 645 | 12.88% |
| TMUS250117P00175000 | 2024-04-26 9:56AM EDT | 175.00 | 14.26 | 13.45 | 14.30 | 0.00 | - | 6 | 263 | 12.62% |
| TMUS250117P00180000 | 2024-04-29 12:51PM EDT | 180.00 | 16.90 | 16.65 | 17.60 | 0.00 | - | 50 | 63 | 10.83% |
| TMUS250117P00185000 | 2024-04-04 1:59PM EDT | 185.00 | 23.10 | 20.40 | 21.90 | 0.00 | - | 75 | 94 | 10.17% |
| TMUS250117P00190000 | 2024-01-19 10:55AM EDT | 190.00 | 26.60 | 27.50 | 31.90 | 0.00 | - | 9 | 15 | 25.50% |
| TMUS250117P00195000 | 2024-01-18 11:44AM EDT | 195.00 | 31.00 | 32.55 | 37.00 | 0.00 | - | 6 | 6 | 27.92% |
| TMUS250117P00200000 | 2022-11-15 11:40AM EDT | 200.00 | 52.00 | 56.85 | 58.90 | 0.00 | - | 5 | 4 | 60.75% |
| TMUS250117P00220000 | 2024-02-20 12:37PM EDT | 220.00 | 57.94 | 56.50 | 59.25 | 0.00 | - | 7 | 0 | 29.90% |
| TMUS250117P00230000 | 2023-08-30 3:07PM EDT | 230.00 | 92.20 | 88.05 | 91.90 | 0.00 | - | 2 | 0 | 76.98% |
| TMUS250117P00240000 | 2024-03-01 1:22PM EDT | 240.00 | 76.40 | 74.60 | 78.55 | 0.00 | - | 7 | 0 | 33.03% |
© 2024 Yahoo. All rights reserved.