Australia markets closed

T-Mobile US, Inc. (TMUS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
144.58+0.02 (+0.01%)
At close: 04:00PM EDT
144.90 +0.32 (+0.22%)
After hours: 07:46PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMUS220812C001230002022-07-14 11:41AM EDT123.0013.770.000.000.00--00.00%
TMUS220812C001280002022-07-26 12:05PM EDT128.008.450.000.000.00-200.00%
TMUS220812C001290002022-07-27 12:34PM EDT129.0011.450.000.000.00-700.00%
TMUS220812C001300002022-08-04 9:47AM EDT130.0015.000.000.000.00-100.00%
TMUS220812C001310002022-08-01 2:45PM EDT131.0012.680.000.000.00-100.00%
TMUS220812C001320002022-08-02 12:58PM EDT132.0012.500.000.000.00-100.00%
TMUS220812C001330002022-08-02 2:02PM EDT133.009.700.000.000.00-500.00%
TMUS220812C001340002022-08-01 11:10AM EDT134.009.100.000.000.00-100.00%
TMUS220812C001350002022-08-02 10:26AM EDT135.008.750.000.000.00-100.00%
TMUS220812C001360002022-08-08 9:30AM EDT136.009.650.000.000.00-1000.00%
TMUS220812C001370002022-08-03 10:17AM EDT137.006.710.000.000.00-100.00%
TMUS220812C001380002022-08-08 3:53PM EDT138.006.750.000.000.00-100.00%
TMUS220812C001390002022-08-08 12:27PM EDT139.005.840.000.000.00-500.00%
TMUS220812C001400002022-08-08 3:53PM EDT140.004.920.000.000.00-800.00%
TMUS220812C001410002022-08-08 2:45PM EDT141.003.900.000.000.00-300.00%
TMUS220812C001420002022-08-08 12:37PM EDT142.003.000.000.000.00-600.00%
TMUS220812C001430002022-08-08 12:34PM EDT143.002.450.000.000.00-1400.00%
TMUS220812C001440002022-08-08 12:38PM EDT144.001.750.000.000.00-2900.00%
TMUS220812C001450002022-08-08 3:44PM EDT145.001.290.000.000.00-2700.78%
TMUS220812C001460002022-08-08 3:13PM EDT146.000.830.000.000.00-2403.13%
TMUS220812C001470002022-08-08 3:21PM EDT147.000.540.000.000.00-5803.13%
TMUS220812C001480002022-08-08 2:58PM EDT148.000.390.000.000.00-2906.25%
TMUS220812C001490002022-08-08 3:21PM EDT149.000.210.000.000.00-3206.25%
TMUS220812C001500002022-08-08 3:13PM EDT150.000.120.000.000.00-11706.25%
TMUS220812C001525002022-08-08 11:52AM EDT152.500.100.000.000.00-2012.50%
TMUS220812C001550002022-08-08 11:06AM EDT155.000.050.000.000.00-1012.50%
TMUS220812C001625002022-08-02 9:30AM EDT162.500.460.000.000.00--025.00%
TMUS220812C001650002022-07-27 9:32AM EDT165.000.060.000.000.00--025.00%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMUS220812P000700002022-07-28 2:02PM EDT70.000.010.000.000.00-8050.00%
TMUS220812P000750002022-07-19 12:20PM EDT75.000.040.000.000.00--050.00%
TMUS220812P000850002022-08-08 11:30AM EDT85.000.010.000.000.00-347050.00%
TMUS220812P000900002022-08-08 11:30AM EDT90.000.010.000.000.00-476050.00%
TMUS220812P001000002022-07-11 9:30AM EDT100.000.400.000.000.00--050.00%
TMUS220812P001100002022-07-22 2:48PM EDT110.000.600.000.000.00-8050.00%
TMUS220812P001150002022-07-29 1:20PM EDT115.000.100.000.000.00-1050.00%
TMUS220812P001200002022-07-27 9:57AM EDT120.000.300.000.000.00-1050.00%
TMUS220812P001210002022-07-28 11:36AM EDT121.000.170.000.000.00--050.00%
TMUS220812P001220002022-07-29 11:11AM EDT122.000.050.000.000.00-4025.00%
TMUS220812P001230002022-08-04 3:39PM EDT123.000.050.000.000.00-1025.00%
TMUS220812P001240002022-07-27 9:55AM EDT124.000.480.000.000.00--025.00%
TMUS220812P001250002022-07-29 10:22AM EDT125.000.310.000.000.00-4025.00%
TMUS220812P001260002022-08-05 12:08PM EDT126.000.050.000.000.00-1025.00%
TMUS220812P001270002022-08-05 9:33AM EDT127.000.090.000.000.00-7025.00%
TMUS220812P001280002022-07-29 2:10PM EDT128.000.200.000.000.00-14025.00%
TMUS220812P001290002022-08-02 9:50AM EDT129.000.240.000.000.00-1025.00%
TMUS220812P001300002022-08-08 3:43PM EDT130.000.100.000.000.00-1025.00%
TMUS220812P001310002022-08-05 10:35AM EDT131.000.170.000.000.00-1025.00%
TMUS220812P001320002022-08-05 3:26PM EDT132.000.140.000.000.00-6025.00%
TMUS220812P001330002022-08-05 9:30AM EDT133.000.180.000.000.00-7025.00%
TMUS220812P001340002022-08-01 9:43AM EDT134.000.430.000.000.00-15012.50%
TMUS220812P001350002022-08-08 9:30AM EDT135.000.240.000.000.00-1012.50%
TMUS220812P001360002022-08-08 3:02PM EDT136.000.120.000.000.00-1012.50%
TMUS220812P001370002022-08-08 3:58PM EDT137.000.110.000.000.00-14012.50%
TMUS220812P001380002022-08-08 2:00PM EDT138.000.210.000.000.00-12012.50%
TMUS220812P001390002022-08-08 2:56PM EDT139.000.290.000.000.00-15012.50%
TMUS220812P001400002022-08-08 2:56PM EDT140.000.400.000.000.00-2306.25%
TMUS220812P001410002022-08-08 3:11PM EDT141.000.580.000.000.00-2206.25%
TMUS220812P001420002022-08-08 1:57PM EDT142.000.690.000.000.00-1406.25%
TMUS220812P001430002022-08-05 3:36PM EDT143.001.350.000.000.00-2903.13%
TMUS220812P001440002022-08-08 3:38PM EDT144.001.550.000.000.00-4201.56%
TMUS220812P001450002022-08-08 3:58PM EDT145.001.830.000.000.00-2700.00%
TMUS220812P001460002022-08-08 12:42PM EDT146.002.590.000.000.00-800.00%
TMUS220812P001470002022-08-05 10:51AM EDT147.005.000.000.000.00-300.00%
TMUS220812P001480002022-08-08 10:08AM EDT148.003.150.000.000.00-200.00%
TMUS220812P001490002022-08-01 12:41PM EDT149.006.200.000.000.00--00.00%
TMUS220812P001500002022-08-08 3:19PM EDT150.006.060.000.000.00-800.00%
TMUS220812P001525002022-08-05 10:06AM EDT152.5010.150.000.000.00-200.00%
TMUS220812P001600002022-07-11 11:14AM EDT160.0024.800.000.000.00-100.00%
TMUS220812P001625002022-08-08 9:30AM EDT162.5016.950.000.000.00-1100.00%
TMUS220812P001650002022-08-03 12:34PM EDT165.0021.000.000.000.00-100.00%