Australia markets closed

T-Mobile US, Inc. (TMUS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
116.62+0.26 (+0.22%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMUS211029C001100002021-10-26 12:44PM EDT110.006.700.000.000.00-100.00%
TMUS211029C001120002021-10-25 9:31AM EDT112.004.700.000.000.00-100.00%
TMUS211029C001130002021-10-26 10:33AM EDT113.004.600.000.000.00-200.00%
TMUS211029C001140002021-10-26 9:52AM EDT114.003.300.000.000.00-1000.00%
TMUS211029C001150002021-10-27 2:41PM EDT115.002.540.000.000.00-400.00%
TMUS211029C001160002021-10-27 2:20PM EDT116.001.770.000.000.00-800.00%
TMUS211029C001170002021-10-27 3:30PM EDT117.000.760.000.000.00-20601.56%
TMUS211029C001180002021-10-27 3:50PM EDT118.000.320.000.000.00-15106.25%
TMUS211029C001190002021-10-27 3:59PM EDT119.000.150.000.000.00-22606.25%
TMUS211029C001200002021-10-27 3:49PM EDT120.000.080.000.000.00-310012.50%
TMUS211029C001210002021-10-27 3:57PM EDT121.000.050.000.000.00-17012.50%
TMUS211029C001220002021-10-27 2:25PM EDT122.000.070.000.000.00-6012.50%
TMUS211029C001230002021-10-26 10:08AM EDT123.000.080.000.000.00-2012.50%
TMUS211029C001240002021-10-26 1:07PM EDT124.000.090.000.000.00-3025.00%
TMUS211029C001250002021-10-27 11:09AM EDT125.000.040.000.000.00-11025.00%
TMUS211029C001260002021-10-27 1:11PM EDT126.000.040.000.000.00-2025.00%
TMUS211029C001270002021-10-27 9:53AM EDT127.000.030.000.000.00-1025.00%
TMUS211029C001280002021-10-26 3:15PM EDT128.000.050.000.000.00-5025.00%
TMUS211029C001290002021-10-25 12:55PM EDT129.000.010.000.000.00-30025.00%
TMUS211029C001300002021-10-26 10:31AM EDT130.000.010.000.000.00-100025.00%
TMUS211029C001310002021-10-20 3:00PM EDT131.000.130.000.000.00-3025.00%
TMUS211029C001320002021-10-22 2:36PM EDT132.000.080.000.000.00-3050.00%
TMUS211029C001330002021-10-15 10:06AM EDT133.000.220.000.000.00-7050.00%
TMUS211029C001340002021-10-27 9:53AM EDT134.000.020.000.000.00-1050.00%
TMUS211029C001350002021-10-20 2:55PM EDT135.000.060.000.000.00-2050.00%
TMUS211029C001360002021-10-19 1:58PM EDT136.000.050.000.000.00-455050.00%
TMUS211029C001370002021-10-11 9:31AM EDT137.000.400.000.000.00-3050.00%
TMUS211029C001380002021-10-20 3:09PM EDT138.000.090.000.000.00-3050.00%
TMUS211029C001390002021-10-20 9:55AM EDT139.000.090.000.000.00-2050.00%
TMUS211029C001400002021-10-04 10:02AM EDT140.000.450.000.000.00-22050.00%
TMUS211029C001410002021-10-07 11:55AM EDT141.000.530.000.000.00--050.00%
TMUS211029C001430002021-09-22 3:08PM EDT143.000.600.000.040.00--1109.38%
TMUS211029C001440002021-09-29 12:43PM EDT144.000.300.000.000.00-1050.00%
TMUS211029C001450002021-09-29 1:34PM EDT145.000.300.000.000.00-1050.00%
TMUS211029C001460002021-09-09 1:02PM EDT146.000.720.004.750.00--16301.03%
TMUS211029C001470002021-09-15 11:51AM EDT147.000.360.004.550.00-126302.25%
TMUS211029C001500002021-10-15 1:57PM EDT150.000.050.000.000.00-4050.00%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMUS211029P000700002021-10-18 10:22AM EDT70.000.030.000.000.00--050.00%
TMUS211029P000750002021-10-21 3:25PM EDT75.000.020.000.000.00--050.00%
TMUS211029P000800002021-10-18 1:16PM EDT80.000.050.000.000.00--050.00%
TMUS211029P000900002021-10-18 9:49AM EDT90.000.120.000.000.00-1050.00%
TMUS211029P000950002021-10-18 10:53AM EDT95.000.140.000.000.00--050.00%
TMUS211029P001000002021-10-26 3:33PM EDT100.000.020.000.000.00-1050.00%
TMUS211029P001050002021-10-26 12:50PM EDT105.000.060.000.000.00-2025.00%
TMUS211029P001070002021-10-26 3:32PM EDT107.000.060.000.000.00-1025.00%
TMUS211029P001080002021-10-22 3:50PM EDT108.000.140.000.000.00-3025.00%
TMUS211029P001090002021-10-18 2:28AM EDT109.000.420.000.000.00--025.00%
TMUS211029P001100002021-10-27 10:18AM EDT110.000.040.000.000.00-10025.00%
TMUS211029P001110002021-10-25 3:03PM EDT111.000.150.000.000.00-27012.50%
TMUS211029P001120002021-10-27 1:05PM EDT112.000.070.000.000.00-1012.50%
TMUS211029P001130002021-10-27 3:30PM EDT113.000.090.000.000.00-1012.50%
TMUS211029P001140002021-10-27 3:32PM EDT114.000.150.000.000.00-20706.25%
TMUS211029P001150002021-10-27 3:19PM EDT115.000.210.000.000.00-2606.25%
TMUS211029P001160002021-10-27 2:15PM EDT116.000.350.000.000.00-19903.13%
TMUS211029P001170002021-10-27 3:32PM EDT117.000.850.000.000.00-11200.00%
TMUS211029P001180002021-10-27 9:53AM EDT118.001.700.000.000.00-400.00%
TMUS211029P001190002021-10-26 9:57AM EDT119.002.100.000.000.00-100.00%
TMUS211029P001200002021-10-27 12:28PM EDT120.003.190.000.000.00-100.00%
TMUS211029P001210002021-10-27 9:37AM EDT121.004.830.000.000.00-100.00%
TMUS211029P001220002021-10-27 11:40AM EDT122.005.210.000.000.00-500.00%
TMUS211029P001230002021-10-27 10:48AM EDT123.006.290.000.000.00-400.00%
TMUS211029P001240002021-10-27 3:39PM EDT124.007.140.000.000.00-200.00%
TMUS211029P001250002021-10-27 3:39PM EDT125.008.130.000.000.00-300.00%
TMUS211029P001260002021-10-22 12:22PM EDT126.009.550.000.000.00-5000.00%
TMUS211029P001270002021-10-27 10:58AM EDT127.0010.200.000.000.00-100.00%
TMUS211029P001280002021-10-22 9:59AM EDT128.0011.200.000.000.00-200.00%
TMUS211029P001290002021-10-25 3:46PM EDT129.0012.850.000.000.00-300.00%
TMUS211029P001300002021-10-22 10:05AM EDT130.0013.200.000.000.00-600.00%
TMUS211029P001310002021-10-22 10:05AM EDT131.0014.300.000.000.00-600.00%
TMUS211029P001320002021-10-22 3:21PM EDT132.0015.610.000.000.00-100.00%
TMUS211029P001330002021-09-14 12:40PM EDT133.006.2913.6517.600.00-28171.09%
TMUS211029P001340002021-10-22 9:39AM EDT134.0016.850.000.000.00-200.00%
TMUS211029P001350002021-10-20 2:41PM EDT135.0012.900.000.000.00-200.00%
TMUS211029P001370002021-10-13 12:44PM EDT137.0019.800.000.000.00-100.00%
TMUS211029P001390002021-10-19 3:53PM EDT139.0021.080.000.000.00-1000.00%
TMUS211029P001400002021-10-26 3:30PM EDT140.0023.510.000.000.00-1100.00%
TMUS211029P001420002021-09-29 12:31PM EDT142.0014.220.000.000.00--00.00%
TMUS211029P001430002021-10-22 3:49PM EDT143.0026.000.000.000.00-1600.00%
TMUS211029P001450002021-09-21 10:20AM EDT145.0018.6727.2029.250.00--4218.85%