T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:05AM EDT. Market open.
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 | 43.70% |
| TMUS250620C00110000 | 2023-12-13 2:02PM EDT | 110.00 | 56.60 | 56.50 | 61.00 | 0.00 | - | - | 1 | 41.81% |
| TMUS250620C00120000 | 2023-12-14 12:56PM EDT | 120.00 | 45.90 | 48.50 | 52.50 | 0.00 | - | - | 1 | 39.06% |
| TMUS250620C00125000 | 2024-01-26 4:34PM EDT | 125.00 | 44.85 | 45.50 | 47.75 | 0.00 | - | 2 | 1 | 36.35% |
| TMUS250620C00130000 | 2023-12-20 1:41PM EDT | 130.00 | 37.07 | 43.00 | 47.00 | 0.00 | - | - | 1 | 41.79% |
| TMUS250620C00140000 | 2023-12-11 4:33PM EDT | 140.00 | 32.91 | 33.00 | 37.00 | 0.00 | - | - | 1 | 34.72% |
| TMUS250620C00145000 | 2024-05-13 2:51PM EDT | 145.00 | 27.47 | 27.65 | 30.00 | 0.00 | - | 2 | 1 | 27.80% |
| TMUS250620C00150000 | 2024-04-11 2:35PM EDT | 150.00 | 24.00 | 23.30 | 25.40 | 0.00 | - | 6 | 13 | 25.17% |
| TMUS250620C00155000 | 2024-02-26 1:56PM EDT | 155.00 | 24.13 | 20.30 | 23.25 | 0.00 | - | 1 | 1 | 26.29% |
| TMUS250620C00160000 | 2024-04-04 11:13AM EDT | 160.00 | 19.20 | 17.35 | 19.25 | 0.00 | - | 5 | 329 | 24.17% |
| TMUS250620C00165000 | 2024-05-03 1:32PM EDT | 165.00 | 16.10 | 13.65 | 15.80 | 0.00 | - | 2 | 430 | 22.63% |
| TMUS250620C00170000 | 2024-05-07 11:51AM EDT | 170.00 | 11.80 | 11.15 | 13.05 | 0.00 | - | 201 | 401 | 21.79% |
| TMUS250620C00175000 | 2024-05-16 12:56PM EDT | 175.00 | 10.10 | 10.05 | 10.70 | 0.00 | - | 20 | 1,312 | 21.16% |
| TMUS250620C00180000 | 2024-05-16 3:02PM EDT | 180.00 | 8.15 | 7.80 | 8.65 | 0.00 | - | 30 | 507 | 20.60% |
| TMUS250620C00185000 | 2024-05-16 12:55PM EDT | 185.00 | 6.50 | 6.20 | 6.95 | 0.00 | - | 16 | 531 | 20.19% |
| TMUS250620C00190000 | 2024-05-21 3:55PM EDT | 190.00 | 5.00 | 4.80 | 5.50 | 0.00 | - | 41 | 2,473 | 19.79% |
| TMUS250620C00195000 | 2024-05-15 1:01PM EDT | 195.00 | 3.90 | 3.75 | 4.30 | 0.00 | - | 2 | 732 | 19.45% |
| TMUS250620C00200000 | 2024-05-21 11:19AM EDT | 200.00 | 3.15 | 2.82 | 3.40 | 0.00 | - | 4 | 1,264 | 19.30% |
| TMUS250620C00210000 | 2024-05-14 1:13PM EDT | 210.00 | 1.65 | 0.00 | 2.26 | 0.00 | - | 13 | 1,296 | 19.54% |
| TMUS250620C00220000 | 2024-05-01 2:48PM EDT | 220.00 | 1.31 | 0.92 | 1.31 | 0.00 | - | 1 | 168 | 19.14% |
| TMUS250620C00240000 | 2024-05-01 3:29PM EDT | 240.00 | 0.44 | 0.35 | 0.70 | 0.00 | - | 8 | 1,944 | 20.48% |
| TMUS250620C00250000 | 2024-04-29 9:46AM EDT | 250.00 | 0.74 | 0.03 | 0.63 | 0.00 | - | 2 | 4 | 21.80% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS250620P00080000 | 2024-02-28 10:30AM EDT | 80.00 | 0.67 | 0.00 | 1.70 | 0.00 | - | 69 | 141 | 47.28% |
| TMUS250620P00085000 | 2024-01-10 3:11PM EDT | 85.00 | 1.56 | 0.76 | 1.15 | 0.00 | - | - | 27 | 40.21% |
| TMUS250620P00095000 | 2024-05-08 2:08PM EDT | 95.00 | 0.50 | 0.48 | 0.98 | 0.00 | - | 5 | 8 | 33.24% |
| TMUS250620P00105000 | 2024-04-25 10:18AM EDT | 105.00 | 1.05 | 0.67 | 1.25 | 0.00 | - | 57 | 64 | 29.69% |
| TMUS250620P00110000 | 2024-04-29 3:13PM EDT | 110.00 | 1.14 | 0.79 | 1.39 | 0.00 | - | 12 | 414 | 27.88% |
| TMUS250620P00115000 | 2024-04-05 9:48AM EDT | 115.00 | 1.90 | 0.00 | 1.63 | 0.00 | - | 1 | 1 | 26.47% |
| TMUS250620P00120000 | 2024-04-23 11:33AM EDT | 120.00 | 2.32 | 0.00 | 1.86 | 0.00 | - | 35 | 370 | 24.90% |
| TMUS250620P00125000 | 2024-04-19 2:21PM EDT | 125.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 409 | 6.25% |
| TMUS250620P00130000 | 2024-05-16 11:13AM EDT | 130.00 | 2.70 | 1.60 | 2.57 | 0.00 | - | 450 | 1,877 | 22.23% |
| TMUS250620P00135000 | 2024-05-15 3:56PM EDT | 135.00 | 3.15 | 2.42 | 3.00 | 0.00 | - | 5 | 695 | 20.85% |
| TMUS250620P00140000 | 2024-05-21 10:46AM EDT | 140.00 | 3.43 | 2.99 | 3.70 | 0.00 | - | 1 | 2,298 | 19.90% |
| TMUS250620P00145000 | 2024-05-17 1:41PM EDT | 145.00 | 4.35 | 2.51 | 4.45 | 0.00 | - | 23 | 4,496 | 18.76% |
| TMUS250620P00150000 | 2024-05-21 2:37PM EDT | 150.00 | 5.25 | 4.80 | 5.45 | 0.00 | - | 370 | 3,355 | 17.80% |
| TMUS250620P00155000 | 2024-05-21 3:49PM EDT | 155.00 | 6.50 | 6.00 | 6.60 | 0.00 | - | 1 | 2,166 | 16.73% |
| TMUS250620P00160000 | 2024-05-21 10:38AM EDT | 160.00 | 8.51 | 7.50 | 8.10 | 0.00 | - | 137 | 3,997 | 15.82% |
| TMUS250620P00165000 | 2024-05-17 1:13PM EDT | 165.00 | 10.40 | 9.30 | 9.90 | 0.00 | - | 2 | 853 | 14.89% |
| TMUS250620P00170000 | 2024-05-03 3:51PM EDT | 170.00 | 12.60 | 11.45 | 12.15 | 0.00 | - | 543 | 1,220 | 14.09% |
| TMUS250620P00175000 | 2024-03-22 9:56AM EDT | 175.00 | 18.40 | 16.10 | 19.00 | 0.00 | - | 2 | 1,518 | 19.57% |
| TMUS250620P00180000 | 2024-05-21 3:49PM EDT | 180.00 | 18.35 | 16.15 | 18.00 | 0.00 | - | 10 | 48 | 12.64% |
| TMUS250620P00185000 | 2024-05-16 10:24AM EDT | 185.00 | 23.45 | 19.85 | 21.65 | 0.00 | - | - | 21 | 12.05% |
| TMUS250620P00190000 | 2024-02-07 1:08PM EDT | 190.00 | 29.15 | 25.85 | 27.40 | 0.00 | - | 14 | 15 | 15.29% |
© 2024 Yahoo. All rights reserved.