T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS260116C00090000 | 2023-12-01 3:01PM EDT | 90.00 | 68.50 | 73.30 | 77.05 | 0.00 | - | 2 | 3 | 36.31% |
| TMUS260116C00100000 | 2024-02-26 11:08AM EDT | 100.00 | 69.83 | 66.00 | 69.70 | 0.00 | - | 1 | 9 | 38.46% |
| TMUS260116C00110000 | 2024-03-04 10:48AM EDT | 110.00 | 61.00 | 58.20 | 62.90 | 0.00 | - | 1 | 1 | 39.61% |
| TMUS260116C00120000 | 2024-02-01 2:29PM EDT | 120.00 | 51.75 | 51.90 | 53.70 | 0.00 | - | 1 | 2 | 35.22% |
| TMUS260116C00130000 | 2024-03-18 10:10AM EDT | 130.00 | 42.30 | 40.65 | 43.00 | 0.00 | - | 1 | 17 | 28.49% |
| TMUS260116C00135000 | 2023-12-07 10:47AM EDT | 135.00 | 36.58 | 40.00 | 44.00 | 0.00 | - | 2 | 3 | 34.75% |
| TMUS260116C00140000 | 2024-03-04 11:00AM EDT | 140.00 | 37.40 | 35.10 | 37.80 | 0.00 | - | 5 | 12 | 30.07% |
| TMUS260116C00145000 | 2024-04-10 11:50AM EDT | 145.00 | 30.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS260116C00150000 | 2024-01-29 10:40AM EDT | 150.00 | 28.50 | 29.05 | 34.00 | 0.00 | - | 3 | 6 | 32.21% |
| TMUS260116C00155000 | 2024-04-09 2:05PM EDT | 155.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS260116C00160000 | 2024-04-26 9:30AM EDT | 160.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS260116C00165000 | 2024-04-29 2:03PM EDT | 165.00 | 21.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| TMUS260116C00170000 | 2024-04-25 12:08PM EDT | 170.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TMUS260116C00175000 | 2024-04-25 12:55PM EDT | 175.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 1.56% |
| TMUS260116C00180000 | 2024-04-25 2:42PM EDT | 180.00 | 14.53 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| TMUS260116C00185000 | 2024-04-17 10:02AM EDT | 185.00 | 11.18 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 1.56% |
| TMUS260116C00190000 | 2024-04-29 3:26PM EDT | 190.00 | 10.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TMUS260116C00195000 | 2024-04-26 1:00PM EDT | 195.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| TMUS260116C00200000 | 2024-04-26 3:19PM EDT | 200.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| TMUS260116C00210000 | 2024-04-26 9:38AM EDT | 210.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| TMUS260116C00220000 | 2024-04-19 10:57AM EDT | 220.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 6.25% |
| TMUS260116C00230000 | 2024-01-11 12:11PM EDT | 230.00 | 4.50 | 2.98 | 3.50 | 0.00 | - | 1 | 2 | 22.32% |
| TMUS260116C00240000 | 2024-03-21 9:30AM EDT | 240.00 | 2.06 | 0.00 | 2.96 | 0.00 | - | 3 | 10 | 23.00% |
| TMUS260116C00250000 | 2024-04-25 3:54PM EDT | 250.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS260116P00070000 | 2024-04-02 2:13PM EDT | 70.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMUS260116P00075000 | 2024-01-03 10:30AM EDT | 75.00 | 1.02 | 0.00 | 1.45 | 0.00 | - | - | 2 | 38.70% |
| TMUS260116P00090000 | 2024-02-14 10:42AM EDT | 90.00 | 1.60 | 0.79 | 1.47 | 0.00 | - | 1 | 1 | 30.91% |
| TMUS260116P00095000 | 2024-04-18 10:07AM EDT | 95.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TMUS260116P00100000 | 2024-04-01 1:42PM EDT | 100.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TMUS260116P00110000 | 2023-12-04 1:24PM EDT | 110.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TMUS260116P00115000 | 2024-04-25 12:06PM EDT | 115.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| TMUS260116P00120000 | 2024-03-06 11:07AM EDT | 120.00 | 3.30 | 3.35 | 3.75 | 0.00 | - | 1 | 5 | 24.20% |
| TMUS260116P00125000 | 2024-04-26 10:25AM EDT | 125.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TMUS260116P00130000 | 2024-04-25 11:20AM EDT | 130.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TMUS260116P00135000 | 2024-04-25 11:14AM EDT | 135.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TMUS260116P00140000 | 2024-04-29 12:33PM EDT | 140.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| TMUS260116P00145000 | 2024-04-29 12:33PM EDT | 145.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| TMUS260116P00150000 | 2024-04-25 11:24AM EDT | 150.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TMUS260116P00155000 | 2024-04-29 10:45AM EDT | 155.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.78% |
| TMUS260116P00160000 | 2024-04-26 3:19PM EDT | 160.00 | 11.13 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.39% |
| TMUS260116P00165000 | 2024-04-29 3:04PM EDT | 165.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMUS260116P00170000 | 2024-04-19 2:34PM EDT | 170.00 | 17.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMUS260116P00175000 | 2024-04-22 1:11PM EDT | 175.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| TMUS260116P00180000 | 2024-01-25 1:53PM EDT | 180.00 | 25.30 | 21.45 | 22.50 | 0.00 | - | 1 | 1 | 14.67% |
© 2024 Yahoo. All rights reserved.