T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503C00175000 | 2024-04-30 9:32AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TMUS240510C00175000 | 2024-05-01 3:21PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TMUS240517C00175000 | 2024-05-01 3:23PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TMUS240524C00175000 | 2024-04-22 11:44AM EDT | 2024-05-24 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMUS240607C00175000 | 2024-05-01 1:18PM EDT | 2024-06-07 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| TMUS240621C00175000 | 2024-05-01 1:29PM EDT | 2024-06-21 | 0.65 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| TMUS240816C00175000 | 2024-05-01 12:52PM EDT | 2024-08-16 | 2.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TMUS240920C00175000 | 2024-05-01 11:31AM EDT | 2024-09-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TMUS241115C00175000 | 2024-05-01 2:28PM EDT | 2024-11-15 | 5.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TMUS241220C00175000 | 2024-05-01 2:13PM EDT | 2024-12-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| TMUS250117C00175000 | 2024-04-30 1:53PM EDT | 2025-01-17 | 6.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TMUS250620C00175000 | 2024-04-30 3:37PM EDT | 2025-06-20 | 10.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TMUS260116C00175000 | 2024-04-25 12:55PM EDT | 2026-01-16 | 16.95 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.78% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503P00175000 | 2024-04-29 11:08AM EDT | 2024-05-03 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS240517P00175000 | 2024-04-16 3:32PM EDT | 2024-05-17 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS240621P00175000 | 2024-03-18 3:59PM EDT | 2024-06-21 | 14.38 | 13.80 | 17.10 | 0.00 | - | 16 | 31 | 46.26% |
| TMUS240816P00175000 | 2024-04-26 9:48AM EDT | 2024-08-16 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS241115P00175000 | 2024-04-26 10:41AM EDT | 2024-11-15 | 13.72 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TMUS241220P00175000 | 2024-01-29 12:47PM EDT | 2024-12-20 | 17.15 | 14.70 | 15.40 | 0.00 | - | - | 15 | 18.31% |
| TMUS250117P00175000 | 2024-04-30 1:52PM EDT | 2025-01-17 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS250620P00175000 | 2024-03-22 9:56AM EDT | 2025-06-20 | 18.40 | 16.10 | 19.00 | 0.00 | - | 2 | 1,518 | 18.99% |
| TMUS260116P00175000 | 2024-04-22 1:11PM EDT | 2026-01-16 | 20.55 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.