Singapore markets close in 2 hours 57 minutes
Straits Times Index
3,324.69 +10.55 (+0.32%) Nikkei
39,196.95 +392.30 (+1.01%) Hang Seng
18,122.11 +94.40 (+0.52%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
60,983.28 -1,339.23 (-2.15%) CMC Crypto 200
1,267.89 +18.77 (+1.50%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS250620C00105000 | 2023-12-14 11:01AM EDT | 105.00 | 58.01 | 61.00 | 65.50 | 0.00 | - | - | 0 | 0.00% |
| TMUS250620C00110000 | 2023-12-13 2:02PM EDT | 110.00 | 56.60 | 56.50 | 61.00 | 0.00 | - | - | 1 | 0.00% |
| TMUS250620C00120000 | 2023-12-14 12:56PM EDT | 120.00 | 45.90 | 48.50 | 52.50 | 0.00 | - | - | 1 | 0.00% |
| TMUS250620C00125000 | 2024-01-26 4:34PM EDT | 125.00 | 44.85 | 45.50 | 47.75 | 0.00 | - | 2 | 1 | 0.00% |
| TMUS250620C00130000 | 2023-12-20 1:41PM EDT | 130.00 | 37.07 | 43.00 | 47.00 | 0.00 | - | - | 1 | 0.00% |
| TMUS250620C00140000 | 2024-06-20 1:34PM EDT | 140.00 | 44.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS250620C00145000 | 2024-05-13 2:51PM EDT | 145.00 | 27.47 | 35.50 | 40.00 | 0.00 | - | 2 | 1 | 30.15% |
| TMUS250620C00150000 | 2024-04-11 2:35PM EDT | 150.00 | 24.00 | 23.30 | 25.40 | 0.00 | - | 6 | 13 | 0.00% |
| TMUS250620C00155000 | 2024-06-24 12:17PM EDT | 155.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS250620C00160000 | 2024-06-21 2:26PM EDT | 160.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMUS250620C00165000 | 2024-06-24 12:49PM EDT | 165.00 | 25.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMUS250620C00170000 | 2024-06-14 11:42AM EDT | 170.00 | 20.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS250620C00175000 | 2024-06-13 1:10PM EDT | 175.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS250620C00180000 | 2024-06-24 2:23PM EDT | 180.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| TMUS250620C00185000 | 2024-06-18 3:25PM EDT | 185.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| TMUS250620C00190000 | 2024-06-21 3:45PM EDT | 190.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| TMUS250620C00195000 | 2024-06-24 1:28PM EDT | 195.00 | 9.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| TMUS250620C00200000 | 2024-06-24 1:50PM EDT | 200.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| TMUS250620C00210000 | 2024-06-07 11:08AM EDT | 210.00 | 7.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMUS250620C00220000 | 2024-06-21 10:43AM EDT | 220.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMUS250620C00240000 | 2024-06-21 10:43AM EDT | 240.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TMUS250620C00250000 | 2024-06-07 9:58AM EDT | 250.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TMUS250620C00260000 | 2024-06-06 2:28PM EDT | 260.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS250620P00080000 | 2024-06-10 10:32AM EDT | 80.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TMUS250620P00085000 | 2024-01-10 3:11PM EDT | 85.00 | 1.56 | 0.76 | 1.15 | 0.00 | - | - | 27 | 45.31% |
| TMUS250620P00095000 | 2024-05-08 2:08PM EDT | 95.00 | 0.50 | 0.14 | 0.92 | 0.00 | - | 5 | 8 | 37.57% |
| TMUS250620P00100000 | 2024-05-21 1:32PM EDT | 100.00 | 0.80 | 0.00 | 1.20 | 0.00 | - | - | 1,500 | 36.88% |
| TMUS250620P00105000 | 2024-04-25 10:18AM EDT | 105.00 | 1.05 | 0.00 | 3.00 | 0.00 | - | 57 | 64 | 42.96% |
| TMUS250620P00110000 | 2024-05-31 2:15PM EDT | 110.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMUS250620P00115000 | 2024-04-05 9:48AM EDT | 115.00 | 1.90 | 0.00 | 1.63 | 0.00 | - | 1 | 1 | 31.40% |
| TMUS250620P00120000 | 2024-04-23 11:33AM EDT | 120.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 35 | 370 | 6.25% |
| TMUS250620P00125000 | 2024-06-12 10:19AM EDT | 125.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TMUS250620P00130000 | 2024-06-21 12:13PM EDT | 130.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMUS250620P00135000 | 2024-06-12 3:27PM EDT | 135.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TMUS250620P00140000 | 2024-06-24 1:34PM EDT | 140.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| TMUS250620P00145000 | 2024-06-03 10:00AM EDT | 145.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMUS250620P00150000 | 2024-06-04 3:51PM EDT | 150.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TMUS250620P00155000 | 2024-06-12 1:10PM EDT | 155.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TMUS250620P00160000 | 2024-06-24 12:07PM EDT | 160.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| TMUS250620P00165000 | 2024-06-24 1:53PM EDT | 165.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 515 | 0 | 1.56% |
| TMUS250620P00170000 | 2024-06-18 2:52PM EDT | 170.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TMUS250620P00175000 | 2024-06-24 1:58PM EDT | 175.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.39% |
| TMUS250620P00180000 | 2024-06-21 2:45PM EDT | 180.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TMUS250620P00185000 | 2024-06-12 1:23PM EDT | 185.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TMUS250620P00190000 | 2024-02-07 1:08PM EDT | 190.00 | 29.15 | 25.85 | 27.40 | 0.00 | - | 14 | 15 | 28.65% |
© 2024 Yahoo. All rights reserved.