Advertisement
U.S. markets open in 4 hours 5 minutes

T-Mobile US, Inc. (TMUS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
162.01+0.91 (+0.56%)
At close: 04:00PM EDT
162.71 +0.70 (+0.43%)
Pre-Market: 05:00AM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS240328C001550002024-03-26 10:39AM EDT155.005.950.000.000.00-100.00%
TMUS240328C001600002024-03-27 3:46PM EDT160.001.950.000.000.00-2700.00%
TMUS240328C001625002024-03-27 3:54PM EDT162.500.160.000.000.00-1,44901.56%
TMUS240328C001650002024-03-27 3:37PM EDT165.000.010.000.000.00-274012.50%
TMUS240328C001675002024-03-26 10:32AM EDT167.500.030.000.000.00-1012.50%
TMUS240328C001700002024-03-25 10:56AM EDT170.000.070.000.000.00-1025.00%
TMUS240328C001725002024-03-21 1:58PM EDT172.500.020.000.000.00-51025.00%
TMUS240328C001750002024-03-26 9:30AM EDT175.000.010.000.000.00-7025.00%
TMUS240328C001800002024-03-07 4:17PM EDT180.000.130.000.000.00-3050.00%
TMUS240328C001850002024-03-07 3:05PM EDT185.000.100.000.000.00-18050.00%
TMUS240328C002000002024-03-18 10:27AM EDT200.000.050.000.000.00-2050.00%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMUS240328P001350002024-02-22 4:37PM EDT135.000.110.001.270.00-20242.58%
TMUS240328P001400002024-03-06 12:48PM EDT140.000.050.000.000.00-3050.00%
TMUS240328P001450002024-02-22 4:04PM EDT145.000.300.000.070.00-2295.31%
TMUS240328P001460002024-03-20 12:08PM EDT146.000.030.000.000.00--050.00%
TMUS240328P001500002024-03-27 2:56PM EDT150.000.010.000.000.00-11025.00%
TMUS240328P001525002024-03-27 1:52PM EDT152.500.010.000.000.00-2025.00%
TMUS240328P001550002024-03-21 3:58PM EDT155.000.110.000.000.00-35025.00%
TMUS240328P001575002024-03-27 1:20PM EDT157.500.030.000.000.00-45012.50%
TMUS240328P001600002024-03-27 2:41PM EDT160.000.060.000.000.00-14306.25%
TMUS240328P001625002024-03-27 3:58PM EDT162.500.770.000.000.00-11900.00%
TMUS240328P001650002024-03-26 2:47PM EDT165.003.960.000.000.00-200.00%
TMUS240328P001675002024-03-26 10:40AM EDT167.506.900.000.000.00-100.00%
TMUS240328P001850002024-03-12 12:45PM EDT185.0021.600.000.000.00--00.00%