Singapore markets close in 4 hours 25 minutes

T-Mobile US, Inc. (TMUS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
166.00+1.03 (+0.62%)
At close: 04:00PM EDT
165.43 -0.57 (-0.34%)
After hours: 06:44PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMUS240531C000950002024-04-29 11:15AM EDT95.0070.0068.9072.550.00-10328.13%
TMUS240531C001525002024-05-22 3:21PM EDT152.5013.1012.6015.050.00--150.68%
TMUS240531C001550002024-04-26 12:04PM EDT155.008.779.3012.050.00-202061.47%
TMUS240531C001600002024-05-24 1:53PM EDT160.006.095.806.60+1.56+34.44%101,82633.55%
TMUS240531C001625002024-05-24 11:13AM EDT162.503.163.454.00+0.26+8.97%81,71322.29%
TMUS240531C001650002024-05-24 3:58PM EDT165.001.341.351.61+0.14+11.67%3,3855,97213.38%
TMUS240531C001675002024-05-24 3:56PM EDT167.500.300.300.36+0.08+36.36%38470311.84%
TMUS240531C001700002024-05-24 3:47PM EDT170.000.060.050.08-0.02-25.00%7532213.67%
TMUS240531C001725002024-05-24 3:37PM EDT172.500.040.020.27+0.01+33.33%41026.47%
TMUS240531C001750002024-05-24 3:37PM EDT175.000.040.000.21-0.01-20.00%23131.35%
TMUS240531C001800002024-04-25 2:13PM EDT180.000.500.000.500.00--253.52%
TMUS240531C001900002024-05-22 11:36AM EDT190.000.050.002.130.00--3494.78%
TMUS240531C001950002024-05-16 3:35PM EDT195.000.030.001.270.00--1094.19%
TMUS240531C002000002024-05-16 3:35PM EDT200.000.030.000.920.00--1098.10%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMUS240531P001350002024-05-16 11:10AM EDT135.000.040.002.130.00-2021135.30%
TMUS240531P001400002024-05-23 9:46AM EDT140.000.030.000.030.00-12256.25%
TMUS240531P001500002024-05-24 3:26PM EDT150.000.010.000.02-0.05-83.33%18636.72%
TMUS240531P001525002024-05-21 11:21AM EDT152.500.350.000.480.00--855.96%
TMUS240531P001550002024-05-24 9:41AM EDT155.000.040.000.09-0.13-76.47%118432.72%
TMUS240531P001575002024-05-24 3:17PM EDT157.500.050.020.11-0.02-28.57%11244127.44%
TMUS240531P001600002024-05-24 3:28PM EDT160.000.040.050.11-0.13-76.47%15384920.70%
TMUS240531P001625002024-05-24 3:59PM EDT162.500.190.150.21-0.25-56.82%2371,67116.36%
TMUS240531P001650002024-05-24 3:55PM EDT165.000.860.700.78-0.54-38.57%45731615.72%
TMUS240531P001675002024-05-24 3:40PM EDT167.502.362.142.54-0.89-27.38%116821.63%
TMUS240531P001700002024-05-21 2:38PM EDT170.006.173.806.700.00-8956.30%