T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS250620C00105000 | 2023-12-14 11:01AM EDT | 105.00 | 58.01 | 61.00 | 65.50 | 0.00 | - | - | 0 | 45.98% |
| TMUS250620C00110000 | 2023-12-13 2:02PM EDT | 110.00 | 56.60 | 56.50 | 61.00 | 0.00 | - | - | 1 | 43.83% |
| TMUS250620C00120000 | 2023-12-14 12:56PM EDT | 120.00 | 45.90 | 48.50 | 52.50 | 0.00 | - | - | 1 | 40.57% |
| TMUS250620C00125000 | 2024-01-26 4:34PM EDT | 125.00 | 44.85 | 45.50 | 47.75 | 0.00 | - | 2 | 1 | 37.74% |
| TMUS250620C00130000 | 2023-12-20 1:41PM EDT | 130.00 | 37.07 | 43.00 | 47.00 | 0.00 | - | - | 1 | 42.65% |
| TMUS250620C00140000 | 2023-12-11 4:33PM EDT | 140.00 | 32.91 | 33.00 | 37.00 | 0.00 | - | - | 1 | 35.51% |
| TMUS250620C00150000 | 2024-04-11 2:35PM EDT | 150.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| TMUS250620C00155000 | 2024-02-26 1:56PM EDT | 155.00 | 24.13 | 20.30 | 23.25 | 0.00 | - | 1 | 1 | 26.90% |
| TMUS250620C00160000 | 2024-04-04 11:13AM EDT | 160.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 5 | 329 | 0.00% |
| TMUS250620C00165000 | 2024-04-17 1:20PM EDT | 165.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 166 | 430 | 0.10% |
| TMUS250620C00170000 | 2024-04-26 1:03PM EDT | 170.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 8 | 202 | 0.78% |
| TMUS250620C00175000 | 2024-04-25 9:40AM EDT | 175.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1,267 | 1.56% |
| TMUS250620C00180000 | 2024-04-29 1:23PM EDT | 180.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 5 | 443 | 1.56% |
| TMUS250620C00185000 | 2024-04-25 9:58AM EDT | 185.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 168 | 530 | 3.13% |
| TMUS250620C00190000 | 2024-04-22 2:38PM EDT | 190.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 200 | 1,562 | 3.13% |
| TMUS250620C00195000 | 2024-04-24 12:32PM EDT | 195.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 703 | 3.13% |
| TMUS250620C00200000 | 2024-04-26 3:19PM EDT | 200.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 13 | 1,119 | 3.13% |
| TMUS250620C00210000 | 2024-04-23 2:15PM EDT | 210.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 58 | 1,282 | 6.25% |
| TMUS250620C00220000 | 2024-04-29 3:13PM EDT | 220.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 6 | 168 | 6.25% |
| TMUS250620C00240000 | 2024-04-22 3:46PM EDT | 240.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 1,939 | 6.25% |
| TMUS250620C00250000 | 2024-04-29 9:46AM EDT | 250.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS250620P00080000 | 2024-02-28 10:30AM EDT | 80.00 | 0.67 | 0.00 | 1.70 | 0.00 | - | 69 | 141 | 45.65% |
| TMUS250620P00085000 | 2024-01-10 3:11PM EDT | 85.00 | 1.56 | 0.76 | 1.15 | 0.00 | - | - | 27 | 38.79% |
| TMUS250620P00095000 | 2024-01-31 12:16PM EDT | 95.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| TMUS250620P00105000 | 2024-04-25 10:18AM EDT | 105.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 57 | 64 | 6.25% |
| TMUS250620P00110000 | 2024-04-29 3:13PM EDT | 110.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 12 | 414 | 6.25% |
| TMUS250620P00115000 | 2024-04-05 9:48AM EDT | 115.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| TMUS250620P00120000 | 2024-04-23 11:33AM EDT | 120.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 35 | 370 | 6.25% |
| TMUS250620P00125000 | 2024-04-19 2:21PM EDT | 125.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 409 | 6.25% |
| TMUS250620P00130000 | 2024-04-19 2:12PM EDT | 130.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 70 | 1,414 | 6.25% |
| TMUS250620P00135000 | 2024-04-25 10:05AM EDT | 135.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 123 | 677 | 3.13% |
| TMUS250620P00140000 | 2024-04-29 2:58PM EDT | 140.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2,278 | 3.13% |
| TMUS250620P00145000 | 2024-04-29 1:37PM EDT | 145.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 7 | 3,272 | 3.13% |
| TMUS250620P00150000 | 2024-04-29 3:12PM EDT | 150.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2,200 | 1.56% |
| TMUS250620P00155000 | 2024-04-29 1:16PM EDT | 155.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,773 | 1.56% |
| TMUS250620P00160000 | 2024-04-26 12:58PM EDT | 160.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 264 | 3,734 | 0.78% |
| TMUS250620P00165000 | 2024-04-29 2:58PM EDT | 165.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 12 | 682 | 0.00% |
| TMUS250620P00170000 | 2024-04-26 10:07AM EDT | 170.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 387 | 733 | 0.00% |
| TMUS250620P00175000 | 2024-03-22 9:56AM EDT | 175.00 | 18.40 | 16.10 | 19.00 | 0.00 | - | 2 | 1,518 | 17.91% |
| TMUS250620P00180000 | 2024-02-07 4:51PM EDT | 180.00 | 22.15 | 19.15 | 20.10 | 0.00 | - | 38 | 38 | 14.19% |
| TMUS250620P00185000 | 2023-12-26 4:22PM EDT | 185.00 | 29.85 | 25.50 | 26.35 | 0.00 | - | - | 1 | 18.23% |
| TMUS250620P00190000 | 2024-02-07 1:08PM EDT | 190.00 | 29.15 | 25.85 | 27.40 | 0.00 | - | 14 | 15 | 12.55% |
© 2024 Yahoo. All rights reserved.