Singapore markets open in 4 hours 19 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,220.19 -2,681.09 (-4.48%) CMC Crypto 200
1,196.02 -143.04 (-10.68%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517C00070000 | 2024-02-21 2:46PM EDT | 70.00 | 93.80 | 89.05 | 93.10 | 0.00 | - | 4 | 0 | 0.00% |
| TMUS240517C00075000 | 2023-09-21 3:02PM EDT | 75.00 | 67.20 | 62.75 | 64.40 | 0.00 | - | 37 | 27 | 0.00% |
| TMUS240517C00080000 | 2024-02-23 2:45PM EDT | 80.00 | 84.40 | 79.45 | 82.35 | 0.00 | - | 6 | 60 | 0.00% |
| TMUS240517C00085000 | 2023-09-21 2:34PM EDT | 85.00 | 57.95 | 53.30 | 55.00 | 0.00 | - | 14 | 23 | 0.00% |
| TMUS240517C00090000 | 2024-02-23 3:52PM EDT | 90.00 | 74.65 | 69.35 | 73.30 | 0.00 | - | 8 | 15 | 0.00% |
| TMUS240517C00095000 | 2023-09-21 10:22AM EDT | 95.00 | 50.10 | 44.55 | 45.10 | 0.00 | - | 1 | 15 | 0.00% |
| TMUS240517C00100000 | 2023-09-21 3:32PM EDT | 100.00 | 43.75 | 39.85 | 40.60 | 0.00 | - | 10 | 131 | 0.00% |
| TMUS240517C00105000 | 2023-09-18 1:06PM EDT | 105.00 | 40.00 | 37.85 | 38.95 | 0.00 | - | 2 | 5 | 0.00% |
| TMUS240517C00110000 | 2023-12-13 11:10AM EDT | 110.00 | 51.05 | 52.55 | 55.50 | 0.00 | - | 2 | 244 | 72.27% |
| TMUS240517C00115000 | 2023-09-18 10:06AM EDT | 115.00 | 32.00 | 29.60 | 30.20 | 0.00 | - | 8 | 54 | 0.00% |
| TMUS240517C00120000 | 2023-12-13 11:17AM EDT | 120.00 | 41.85 | 43.60 | 45.60 | 0.00 | - | 4 | 29 | 70.12% |
| TMUS240517C00130000 | 2024-04-02 12:41PM EDT | 130.00 | 33.20 | 34.25 | 37.05 | 0.00 | - | 10 | 10 | 57.52% |
| TMUS240517C00135000 | 2024-02-15 2:43PM EDT | 135.00 | 28.46 | 26.00 | 30.50 | 0.00 | - | 1 | 13 | 38.67% |
| TMUS240517C00140000 | 2024-04-19 2:48PM EDT | 140.00 | 22.90 | 24.45 | 27.80 | 0.00 | - | 1,000 | 1,023 | 55.08% |
| TMUS240517C00145000 | 2024-04-25 3:52PM EDT | 145.00 | 19.85 | 19.85 | 22.85 | 0.00 | - | 3 | 636 | 69.12% |
| TMUS240517C00150000 | 2024-04-25 11:56AM EDT | 150.00 | 14.05 | 14.40 | 18.20 | 0.00 | - | 5 | 6,734 | 60.91% |
| TMUS240517C00155000 | 2024-04-26 3:47PM EDT | 155.00 | 9.87 | 10.10 | 12.40 | 0.00 | - | 6 | 1,471 | 41.33% |
| TMUS240517C00157500 | 2024-04-29 11:19AM EDT | 157.50 | 7.89 | 7.25 | 10.15 | 0.00 | - | 5 | 21 | 37.60% |
| TMUS240517C00160000 | 2024-05-01 2:59PM EDT | 160.00 | 6.86 | 5.50 | 7.20 | +1.96 | +40.00% | 45 | 5,792 | 27.59% |
| TMUS240517C00162500 | 2024-05-01 1:01PM EDT | 162.50 | 4.20 | 3.05 | 4.20 | +1.24 | +41.89% | 19 | 964 | 17.22% |
| TMUS240517C00165000 | 2024-05-01 3:54PM EDT | 165.00 | 2.34 | 2.25 | 2.32 | +0.84 | +56.00% | 3,073 | 14,482 | 14.60% |
| TMUS240517C00167500 | 2024-05-01 3:29PM EDT | 167.50 | 1.40 | 1.05 | 1.12 | +0.60 | +75.00% | 339 | 2,251 | 13.75% |
| TMUS240517C00170000 | 2024-05-01 3:50PM EDT | 170.00 | 0.48 | 0.42 | 0.46 | +0.29 | +152.63% | 410 | 5,691 | 13.43% |
| TMUS240517C00172500 | 2024-04-30 11:00AM EDT | 172.50 | 0.09 | 0.14 | 0.17 | 0.00 | - | 4 | 373 | 13.50% |
| TMUS240517C00175000 | 2024-05-01 3:23PM EDT | 175.00 | 0.15 | 0.10 | 0.11 | +0.09 | +150.00% | 2 | 1,581 | 15.48% |
| TMUS240517C00177500 | 2024-04-25 1:51PM EDT | 177.50 | 0.18 | 0.00 | 1.30 | 0.00 | - | - | 67 | 35.71% |
| TMUS240517C00180000 | 2024-05-01 10:29AM EDT | 180.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 56 | 2,158 | 18.85% |
| TMUS240517C00185000 | 2024-05-01 10:57AM EDT | 185.00 | 0.02 | 0.00 | 1.28 | -0.05 | -71.43% | 50 | 1,204 | 47.75% |
| TMUS240517C00187500 | 2024-04-25 9:56AM EDT | 187.50 | 0.12 | 0.00 | 1.28 | 0.00 | - | - | 3 | 51.51% |
| TMUS240517C00190000 | 2024-04-04 11:16AM EDT | 190.00 | 0.14 | 0.00 | 0.13 | 0.00 | - | 9 | 101 | 33.20% |
| TMUS240517C00195000 | 2024-04-26 1:49PM EDT | 195.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 210 | 212 | 33.40% |
| TMUS240517C00200000 | 2024-03-04 4:14PM EDT | 200.00 | 0.17 | 0.03 | 0.22 | 0.00 | - | 2 | 141 | 46.97% |
| TMUS240517C00210000 | 2024-03-07 4:03PM EDT | 210.00 | 0.18 | 0.01 | 0.25 | 0.00 | - | 2 | 20 | 52.15% |
| TMUS240517C00220000 | 2024-02-06 4:22PM EDT | 220.00 | 0.15 | 0.00 | 0.17 | 0.00 | - | 2 | 5 | 57.23% |
| TMUS240517C00230000 | 2024-01-23 4:32PM EDT | 230.00 | 0.20 | 0.01 | 0.21 | 0.00 | - | 2 | 2 | 66.99% |
| TMUS240517C00240000 | 2024-01-22 4:30PM EDT | 240.00 | 0.22 | 0.00 | 0.19 | 0.00 | - | - | 1 | 72.85% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517P00070000 | 2024-01-23 1:45PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| TMUS240517P00075000 | 2024-01-12 4:39PM EDT | 75.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 18 | 157.42% |
| TMUS240517P00080000 | 2024-01-12 4:41PM EDT | 80.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 5 | 19 | 132.03% |
| TMUS240517P00085000 | 2024-03-04 2:24PM EDT | 85.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 2 | 20 | 135.55% |
| TMUS240517P00090000 | 2023-11-30 3:31PM EDT | 90.00 | 0.26 | 0.00 | 0.49 | 0.00 | - | 2 | 28 | 135.94% |
| TMUS240517P00095000 | 2024-02-26 4:12PM EDT | 95.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 3 | 9 | 92.19% |
| TMUS240517P00100000 | 2024-02-05 3:25PM EDT | 100.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 2 | 18 | 101.17% |
| TMUS240517P00105000 | 2024-02-02 3:40PM EDT | 105.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 2 | 7 | 92.77% |
| TMUS240517P00110000 | 2024-04-25 3:21PM EDT | 110.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 190 | 8,685 | 65.63% |
| TMUS240517P00115000 | 2024-02-07 12:07PM EDT | 115.00 | 0.19 | 0.02 | 0.42 | 0.00 | - | 2 | 550 | 84.77% |
| TMUS240517P00120000 | 2024-02-07 12:06PM EDT | 120.00 | 0.22 | 0.03 | 0.54 | 0.00 | - | 2 | 749 | 79.49% |
| TMUS240517P00125000 | 2024-04-01 12:33PM EDT | 125.00 | 0.27 | 0.01 | 2.13 | 0.00 | - | 12 | 813 | 93.21% |
| TMUS240517P00130000 | 2024-04-29 3:59PM EDT | 130.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 3,188 | 52.54% |
| TMUS240517P00135000 | 2024-05-01 11:48AM EDT | 135.00 | 0.04 | 0.00 | 0.10 | +0.02 | +100.00% | 54 | 1,794 | 45.31% |
| TMUS240517P00140000 | 2024-05-01 12:17PM EDT | 140.00 | 0.03 | 0.00 | 1.29 | -0.27 | -90.00% | 130 | 1,709 | 54.88% |
| TMUS240517P00145000 | 2024-05-01 3:11PM EDT | 145.00 | 0.08 | 0.01 | 0.14 | -0.02 | -20.00% | 81 | 2,183 | 33.11% |
| TMUS240517P00148000 | 2024-04-25 9:57AM EDT | 148.00 | 0.23 | 0.02 | 1.31 | 0.00 | - | - | 3 | 49.90% |
| TMUS240517P00149000 | 2024-04-25 3:20PM EDT | 149.00 | 0.19 | 0.02 | 1.32 | 0.00 | - | - | 60 | 47.97% |
| TMUS240517P00150000 | 2024-04-30 3:22PM EDT | 150.00 | 0.05 | 0.02 | 0.55 | -0.01 | -16.67% | 10 | 8,603 | 35.13% |
| TMUS240517P00152500 | 2024-05-01 11:34AM EDT | 152.50 | 0.05 | 0.03 | 0.73 | -0.26 | -83.87% | 5 | 10 | 33.30% |
| TMUS240517P00155000 | 2024-05-01 3:39PM EDT | 155.00 | 0.12 | 0.07 | 0.24 | +0.02 | +20.00% | 51 | 3,668 | 20.95% |
| TMUS240517P00157500 | 2024-04-30 1:02PM EDT | 157.50 | 0.26 | 0.03 | 0.27 | 0.00 | - | 130 | 581 | 17.43% |
| TMUS240517P00160000 | 2024-05-01 3:42PM EDT | 160.00 | 0.26 | 0.28 | 0.33 | -0.24 | -48.00% | 275 | 9,270 | 14.01% |
| TMUS240517P00162500 | 2024-05-01 3:40PM EDT | 162.50 | 0.55 | 0.59 | 0.69 | -0.52 | -48.60% | 215 | 2,472 | 12.75% |
| TMUS240517P00165000 | 2024-05-01 3:30PM EDT | 165.00 | 1.71 | 1.32 | 1.45 | -0.36 | -17.39% | 1,054 | 3,077 | 11.77% |
| TMUS240517P00167500 | 2024-05-01 1:22PM EDT | 167.50 | 2.64 | 2.64 | 2.79 | -1.81 | -40.67% | 8 | 54 | 10.96% |
| TMUS240517P00170000 | 2024-05-01 11:13AM EDT | 170.00 | 4.50 | 3.90 | 4.85 | -0.90 | -16.67% | 2 | 410 | 11.84% |
| TMUS240517P00175000 | 2024-04-16 3:32PM EDT | 175.00 | 15.40 | 8.45 | 9.85 | 0.00 | - | 1 | 0 | 19.75% |
| TMUS240517P00180000 | 2024-03-19 9:59AM EDT | 180.00 | 17.95 | 17.40 | 21.15 | 0.00 | - | 1 | 0 | 70.31% |
| TMUS240517P00185000 | 2024-01-29 11:38AM EDT | 185.00 | 24.00 | 20.10 | 23.60 | 0.00 | - | 1 | 0 | 58.86% |
© 2024 Yahoo. All rights reserved.