Singapore markets open in 2 hours 40 minutes

T-Mobile US, Inc. (TMUS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
138.90+4.73 (+3.53%)
At close: 04:00PM EDT
139.00 +0.10 (+0.07%)
After hours: 06:04PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMUS221007C000750002022-09-28 10:30AM EDT75.0059.9563.7064.700.00--1268.56%
TMUS221007C001200002022-10-03 9:40AM EDT120.0018.2018.8519.35+5.12+39.14%1173.24%
TMUS221007C001210002022-09-26 11:41AM EDT121.0011.5017.8518.300.00--768.07%
TMUS221007C001240002022-09-28 10:20AM EDT124.0010.8014.7515.350.00--356.25%
TMUS221007C001250002022-09-29 10:00AM EDT125.009.3513.9514.450.00--561.43%
TMUS221007C001270002022-09-26 2:22PM EDT127.006.8711.9512.350.00--851.86%
TMUS221007C001290002022-09-29 11:28AM EDT129.008.8010.0010.80+2.90+49.15%2653.86%
TMUS221007C001300002022-09-30 11:57AM EDT130.005.708.959.450.00-1951.27%
TMUS221007C001310002022-09-30 3:02PM EDT131.005.007.908.800.00-34056.06%
TMUS221007C001320002022-10-03 11:39AM EDT132.006.107.157.50+1.85+43.53%18944.19%
TMUS221007C001330002022-10-03 1:24PM EDT133.006.256.256.45+3.05+95.31%9212538.57%
TMUS221007C001340002022-10-03 2:03PM EDT134.005.855.255.70+3.10+112.73%120239.72%
TMUS221007C001350002022-10-03 3:54PM EDT135.004.804.554.75+2.50+108.70%4612235.84%
TMUS221007C001360002022-10-03 3:50PM EDT136.003.903.753.90+2.15+122.86%2821333.42%
TMUS221007C001370002022-10-03 3:55PM EDT137.003.093.003.20+1.88+155.37%4514832.86%
TMUS221007C001380002022-10-03 3:56PM EDT138.002.412.362.50+1.51+167.78%6415031.23%
TMUS221007C001390002022-10-03 3:59PM EDT139.001.841.811.90+1.21+192.06%1043930.05%
TMUS221007C001400002022-10-03 3:55PM EDT140.001.311.331.41+0.89+211.90%19380129.35%
TMUS221007C001410002022-10-03 3:58PM EDT141.000.950.911.03+0.57+150.00%34114529.05%
TMUS221007C001420002022-10-03 3:58PM EDT142.000.660.630.72+0.44+200.00%13612228.61%
TMUS221007C001430002022-10-03 3:25PM EDT143.000.480.410.48+0.36+300.00%397728.13%
TMUS221007C001440002022-10-03 1:33PM EDT144.000.290.240.31+0.13+81.25%287827.78%
TMUS221007C001450002022-10-03 3:51PM EDT145.000.150.150.20+0.06+66.67%5712427.74%
TMUS221007C001460002022-10-03 3:30PM EDT146.000.120.050.13-0.02-14.29%34628.03%
TMUS221007C001470002022-10-03 3:20PM EDT147.000.050.050.120.00-27530.37%
TMUS221007C001480002022-09-20 2:50PM EDT148.000.730.000.750.00-53054.00%
TMUS221007C001490002022-09-14 3:28PM EDT149.001.300.000.750.00-39157.72%
TMUS221007C001500002022-09-22 12:51PM EDT150.000.150.000.750.00-2315650.05%
TMUS221007C001525002022-09-22 12:51PM EDT152.500.090.000.750.00-2020257.72%
TMUS221007C001550002022-09-16 9:30AM EDT155.000.280.000.750.00-11665.04%
TMUS221007C001575002022-09-15 3:53PM EDT157.500.170.000.510.00-16766.31%
TMUS221007C001600002022-09-13 9:46AM EDT160.000.280.000.750.00-14526978.91%
TMUS221007C001625002022-09-27 2:49PM EDT162.500.110.000.750.00-24285.45%
TMUS221007C001650002022-08-29 3:08PM EDT165.000.430.000.310.00--177.73%
TMUS221007C001700002022-09-28 3:01PM EDT170.000.050.000.750.00-615103.91%
TMUS221007C001900002022-09-21 9:49AM EDT190.000.050.000.750.00--1146.88%
TMUS221007C001950002022-09-23 1:57PM EDT195.000.050.000.750.00-22156.45%
TMUS221007C002000002022-09-13 9:30AM EDT200.000.090.000.170.00-1010133.20%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMUS221007P000750002022-09-26 10:12AM EDT75.000.040.000.010.00--100168.75%
TMUS221007P000850002022-09-27 1:25PM EDT85.000.010.000.010.00-1010137.50%
TMUS221007P000900002022-09-30 2:13PM EDT90.000.020.000.080.00-216385148.44%
TMUS221007P000950002022-09-28 9:30AM EDT95.000.010.001.750.00-2021217.97%
TMUS221007P001000002022-10-03 10:14AM EDT100.000.010.000.02-0.01-50.00%3423099.22%
TMUS221007P001050002022-09-30 11:38AM EDT105.000.080.001.750.00-1515170.41%
TMUS221007P001120002022-09-30 10:20AM EDT112.000.150.000.050.00-919175.00%
TMUS221007P001130002022-09-29 1:50PM EDT113.000.090.000.100.00--278.52%
TMUS221007P001140002022-09-29 1:57PM EDT114.000.100.001.250.00--2119.43%
TMUS221007P001150002022-09-30 11:46AM EDT115.000.040.000.130.00-3375.39%
TMUS221007P001200002022-10-03 9:58AM EDT120.000.100.010.070.00-19956.25%
TMUS221007P001230002022-09-30 11:58AM EDT123.000.140.000.110.00-61250.39%
TMUS221007P001240002022-09-30 9:54AM EDT124.000.140.000.14-0.11-44.00%17055.57%
TMUS221007P001250002022-10-03 3:57PM EDT125.000.150.040.14-0.07-31.82%25011452.34%
TMUS221007P001260002022-10-03 12:17PM EDT126.000.110.080.19-0.16-59.26%125352.25%
TMUS221007P001270002022-10-03 11:43AM EDT127.000.160.020.15-0.19-54.29%138346.48%
TMUS221007P001280002022-10-03 3:02PM EDT128.000.120.080.17-0.40-76.92%813244.34%
TMUS221007P001290002022-09-30 2:25PM EDT129.000.520.120.180.00-148341.41%
TMUS221007P001300002022-10-03 3:50PM EDT130.000.170.150.23-0.56-76.71%6335340.28%
TMUS221007P001310002022-10-03 11:46AM EDT131.000.320.200.27-0.38-54.29%2011838.23%
TMUS221007P001320002022-10-03 1:22PM EDT132.000.290.260.31-1.05-78.36%6710035.84%
TMUS221007P001330002022-10-03 3:59PM EDT133.000.350.310.39-1.18-77.12%269334.33%
TMUS221007P001340002022-10-03 3:30PM EDT134.000.440.430.51-1.46-76.84%37314033.20%
TMUS221007P001350002022-10-03 2:19PM EDT135.000.500.520.68-1.87-78.90%19032.42%
TMUS221007P001360002022-10-03 3:59PM EDT136.000.820.710.88-1.98-70.71%3011731.25%
TMUS221007P001370002022-10-03 2:52PM EDT137.000.901.011.17-2.33-72.14%2424030.69%
TMUS221007P001380002022-10-03 3:54PM EDT138.001.391.271.48-3.53-71.75%836829.35%
TMUS221007P001390002022-10-03 3:58PM EDT139.001.861.791.90-2.68-59.03%9512328.52%
TMUS221007P001400002022-10-03 3:53PM EDT140.002.332.282.41-3.06-56.77%1636127.76%
TMUS221007P001410002022-09-30 3:50PM EDT141.006.452.813.050.00-15627.69%
TMUS221007P001420002022-10-03 12:36PM EDT142.004.203.503.80-4.25-50.30%5528.22%
TMUS221007P001430002022-10-03 1:36PM EDT143.003.994.204.55-0.76-16.00%32127.44%
TMUS221007P001440002022-09-22 12:12PM EDT144.009.895.205.400.00-4727.49%
TMUS221007P001450002022-09-28 10:36AM EDT145.0010.505.806.450.00-1632.52%
TMUS221007P001460002022-09-29 9:48AM EDT146.0012.006.807.250.00-5228.91%
TMUS221007P001480002022-09-13 9:30AM EDT148.006.528.809.350.00-1139.16%
TMUS221007P001490002022-09-29 10:54AM EDT149.0014.809.7510.200.00--034.77%
TMUS221007P001500002022-09-14 9:49AM EDT150.0010.3010.8511.200.00-1037.31%
TMUS221007P001550002022-09-16 9:34AM EDT155.0017.0015.7016.350.00-1059.38%
TMUS221007P001625002022-09-13 3:11PM EDT162.5022.8523.3023.750.00-6071.68%