UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.84 +0.82 (+1.05%) GOLD FUTURES
2,393.40 +33.50 (+1.42%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
52,042.25 +3,493.90 (+7.20%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS260116C00090000 | 2023-12-01 3:01PM EDT | 90.00 | 68.50 | 73.30 | 77.05 | 0.00 | - | 2 | 3 | 41.54% |
| TMUS260116C00100000 | 2024-02-26 11:08AM EDT | 100.00 | 69.83 | 66.00 | 69.70 | 0.00 | - | 1 | 9 | 42.31% |
| TMUS260116C00110000 | 2024-03-04 10:48AM EDT | 110.00 | 61.00 | 58.20 | 62.90 | 0.00 | - | 1 | 1 | 42.70% |
| TMUS260116C00120000 | 2024-02-01 2:29PM EDT | 120.00 | 51.75 | 51.90 | 53.70 | 0.00 | - | 1 | 2 | 37.89% |
| TMUS260116C00125000 | 2024-05-13 12:45PM EDT | 125.00 | 47.03 | 45.50 | 49.00 | 0.00 | - | 2 | 0 | 35.37% |
| TMUS260116C00130000 | 2024-03-18 10:10AM EDT | 130.00 | 42.30 | 40.65 | 43.00 | 0.00 | - | 1 | 17 | 30.83% |
| TMUS260116C00135000 | 2023-12-07 10:47AM EDT | 135.00 | 36.58 | 40.00 | 44.00 | 0.00 | - | 2 | 3 | 36.87% |
| TMUS260116C00140000 | 2024-03-04 11:00AM EDT | 140.00 | 37.40 | 35.10 | 37.80 | 0.00 | - | 5 | 12 | 32.03% |
| TMUS260116C00145000 | 2024-05-14 11:29AM EDT | 145.00 | 32.61 | 30.50 | 34.00 | 0.00 | - | 2 | 6 | 30.59% |
| TMUS260116C00150000 | 2024-05-13 1:28PM EDT | 150.00 | 28.32 | 27.00 | 30.50 | 0.00 | - | 25 | 17 | 29.42% |
| TMUS260116C00155000 | 2024-04-09 2:05PM EDT | 155.00 | 24.85 | 24.50 | 29.00 | 0.00 | - | 1 | 51 | 30.63% |
| TMUS260116C00160000 | 2024-04-26 9:30AM EDT | 160.00 | 23.10 | 21.00 | 24.50 | 0.00 | - | 1 | 447 | 27.90% |
| TMUS260116C00165000 | 2024-05-15 11:40AM EDT | 165.00 | 20.25 | 18.40 | 21.50 | +0.70 | +3.58% | 2 | 560 | 26.87% |
| TMUS260116C00170000 | 2024-05-15 11:39AM EDT | 170.00 | 17.65 | 15.90 | 18.45 | +0.77 | +4.56% | 4 | 30 | 25.61% |
| TMUS260116C00175000 | 2024-05-14 1:38PM EDT | 175.00 | 14.60 | 13.00 | 16.50 | 0.00 | - | 6 | 237 | 25.47% |
| TMUS260116C00180000 | 2024-05-15 12:31PM EDT | 180.00 | 13.05 | 10.50 | 14.50 | +0.36 | +2.84% | 7 | 406 | 25.07% |
| TMUS260116C00185000 | 2024-05-15 12:31PM EDT | 185.00 | 11.15 | 8.50 | 13.00 | -0.25 | -2.19% | 78 | 118 | 25.09% |
| TMUS260116C00190000 | 2024-05-13 3:39PM EDT | 190.00 | 9.50 | 7.85 | 10.00 | 0.00 | - | 3 | 100 | 23.04% |
| TMUS260116C00195000 | 2024-05-01 2:24PM EDT | 195.00 | 9.27 | 6.00 | 9.45 | 0.00 | - | 1 | 604 | 23.88% |
| TMUS260116C00200000 | 2024-05-07 3:33PM EDT | 200.00 | 6.00 | 6.00 | 8.15 | 0.00 | - | 317 | 576 | 23.59% |
| TMUS260116C00210000 | 2024-04-26 9:38AM EDT | 210.00 | 5.45 | 3.00 | 6.30 | 0.00 | - | 12 | 144 | 23.55% |
| TMUS260116C00220000 | 2024-04-19 10:57AM EDT | 220.00 | 4.17 | 1.00 | 4.55 | 0.00 | - | 214 | 364 | 23.00% |
| TMUS260116C00230000 | 2024-05-07 10:58AM EDT | 230.00 | 1.99 | 0.00 | 3.30 | 0.00 | - | 1 | 100 | 22.67% |
| TMUS260116C00240000 | 2024-05-14 1:23PM EDT | 240.00 | 1.50 | 0.52 | 2.41 | 0.00 | - | 2 | 12 | 22.48% |
| TMUS260116C00250000 | 2024-05-07 2:43PM EDT | 250.00 | 0.92 | 0.01 | 1.80 | 0.00 | - | 313 | 186 | 22.47% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS260116P00070000 | 2024-04-02 2:13PM EDT | 70.00 | 0.70 | 0.00 | 0.88 | 0.00 | - | 2 | 9 | 37.78% |
| TMUS260116P00075000 | 2024-01-03 10:30AM EDT | 75.00 | 1.02 | 0.00 | 1.45 | 0.00 | - | - | 2 | 38.83% |
| TMUS260116P00090000 | 2024-02-14 10:42AM EDT | 90.00 | 1.60 | 0.79 | 1.47 | 0.00 | - | 1 | 1 | 30.93% |
| TMUS260116P00095000 | 2024-04-18 10:07AM EDT | 95.00 | 1.55 | 1.00 | 2.08 | 0.00 | - | - | 25 | 31.10% |
| TMUS260116P00100000 | 2024-04-01 1:42PM EDT | 100.00 | 1.56 | 1.00 | 2.09 | 0.00 | - | 6 | 1 | 28.71% |
| TMUS260116P00110000 | 2023-12-04 1:24PM EDT | 110.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TMUS260116P00115000 | 2024-04-25 12:06PM EDT | 115.00 | 2.77 | 1.55 | 3.35 | 0.00 | - | 18 | 21 | 25.42% |
| TMUS260116P00120000 | 2024-03-06 11:07AM EDT | 120.00 | 3.30 | 3.35 | 3.75 | 0.00 | - | 1 | 5 | 24.04% |
| TMUS260116P00125000 | 2024-05-07 10:31AM EDT | 125.00 | 3.85 | 2.88 | 6.00 | +0.15 | +4.05% | 3 | 12 | 26.19% |
| TMUS260116P00130000 | 2024-05-15 11:38AM EDT | 130.00 | 4.55 | 2.62 | 5.60 | +0.25 | +5.81% | 3 | 11 | 22.98% |
| TMUS260116P00135000 | 2024-05-15 11:38AM EDT | 135.00 | 5.30 | 3.00 | 6.40 | +0.15 | +2.91% | 4 | 125 | 21.89% |
| TMUS260116P00140000 | 2024-05-15 11:38AM EDT | 140.00 | 6.20 | 5.55 | 7.65 | 0.00 | - | 3 | 44 | 21.33% |
| TMUS260116P00145000 | 2024-05-15 11:38AM EDT | 145.00 | 7.30 | 6.60 | 9.50 | 0.00 | - | 2 | 352 | 21.35% |
| TMUS260116P00150000 | 2024-05-15 11:38AM EDT | 150.00 | 8.55 | 8.20 | 10.45 | -0.05 | -0.58% | 2 | 1,072 | 19.89% |
| TMUS260116P00155000 | 2024-05-15 11:38AM EDT | 155.00 | 10.05 | 9.10 | 12.15 | +0.35 | +3.61% | 14 | 787 | 19.19% |
| TMUS260116P00160000 | 2024-05-15 12:30PM EDT | 160.00 | 11.95 | 10.50 | 14.50 | +1.05 | +9.63% | 6 | 1,023 | 19.03% |
| TMUS260116P00165000 | 2024-05-09 3:24PM EDT | 165.00 | 13.20 | 12.90 | 15.50 | 0.00 | - | 39 | 227 | 16.96% |
| TMUS260116P00170000 | 2024-05-15 11:38AM EDT | 170.00 | 16.20 | 15.30 | 18.50 | +0.35 | +2.21% | 6 | 69 | 16.99% |
| TMUS260116P00175000 | 2024-05-06 1:29PM EDT | 175.00 | 18.53 | 16.50 | 20.00 | 0.00 | - | 93 | 129 | 14.86% |
| TMUS260116P00180000 | 2024-01-25 1:53PM EDT | 180.00 | 25.30 | 21.45 | 22.50 | 0.00 | - | 1 | 1 | 13.49% |
© 2024 Yahoo. All rights reserved.