NasdaqGS - Nasdaq Real Time Price • USD
T-Mobile US, Inc. (TMUS)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:44 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503C00149000 | 4/15/2024 7:55 PM | 149 | 11.75 | 13.10 | 16.65 | 0.00 | 0.00% | - | 1 | 77.15% |
| TMUS240503C00155000 | 4/25/2024 7:06 PM | 155 | 9.50 | 7.30 | 10.25 | 0.00 | 0.00% | 1 | 86 | 49.85% |
| TMUS240503C00157500 | 4/26/2024 2:51 PM | 157.5 | 4.50 | 6.15 | 7.75 | -2.70 | -37.50% | 1 | 39 | 41.07% |
| TMUS240503C00160000 | 4/26/2024 6:09 PM | 160 | 4.15 | 4.15 | 5.20 | -1.15 | -21.70% | 21 | 405 | 31.10% |
| TMUS240503C00162500 | 4/26/2024 7:55 PM | 162.5 | 1.87 | 2.02 | 2.30 | -1.58 | -45.80% | 164 | 109 | 16.14% |
| TMUS240503C00165000 | 4/26/2024 7:44 PM | 165 | 0.71 | 0.70 | 0.76 | -1.43 | -66.82% | 271 | 577 | 13.31% |
| TMUS240503C00167500 | 4/26/2024 7:59 PM | 167.5 | 0.20 | 0.15 | 0.20 | -1.05 | -84.00% | 543 | 344 | 13.60% |
| TMUS240503C00170000 | 4/26/2024 7:54 PM | 170 | 0.05 | 0.04 | 0.25 | -0.54 | -91.53% | 223 | 487 | 21.05% |
| TMUS240503C00175000 | 4/26/2024 1:49 PM | 175 | 0.03 | 0.00 | 0.12 | -0.15 | -83.33% | 4 | 55 | 27.74% |
| TMUS240503C00177500 | 4/25/2024 7:56 PM | 177.5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 17 | 50.22% |
| TMUS240503C00180000 | 4/26/2024 3:38 PM | 180 | 0.01 | 0.00 | 0.06 | -0.10 | -90.91% | 2 | 10 | 33.01% |
| TMUS240503C00185000 | 4/1/2024 7:45 PM | 185 | 0.15 | 0.00 | 0.44 | 0.00 | 0.00% | - | 15 | 50.98% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503P00135000 | 4/23/2024 4:22 PM | 135 | 0.12 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 21 | 61.72% |
| TMUS240503P00140000 | 4/23/2024 3:32 PM | 140 | 0.13 | 0.00 | 1.26 | 0.00 | 0.00% | 1 | 16 | 81.59% |
| TMUS240503P00145000 | 4/26/2024 7:16 PM | 145 | 0.02 | 0.00 | 0.02 | -0.28 | -93.33% | 1 | 16 | 36.72% |
| TMUS240503P00147000 | 4/19/2024 4:52 PM | 147 | 0.24 | 0.00 | 0.23 | 0.00 | 0.00% | 3 | 3 | 48.63% |
| TMUS240503P00148000 | 4/16/2024 5:39 PM | 148 | 0.47 | 0.00 | 1.26 | 0.00 | 0.00% | - | 4 | 58.79% |
| TMUS240503P00149000 | 4/25/2024 7:01 PM | 149 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 17 | 40.14% |
| TMUS240503P00150000 | 4/26/2024 7:41 PM | 150 | 0.01 | 0.00 | 0.05 | -0.11 | -91.67% | 10 | 114 | 31.25% |
| TMUS240503P00155000 | 4/26/2024 7:30 PM | 155 | 0.04 | 0.01 | 0.17 | -0.33 | -89.19% | 24 | 348 | 26.86% |
| TMUS240503P00157500 | 4/26/2024 7:42 PM | 157.5 | 0.08 | 0.04 | 0.10 | -0.50 | -86.21% | 211 | 280 | 18.36% |
| TMUS240503P00160000 | 4/26/2024 7:32 PM | 160 | 0.15 | 0.07 | 0.19 | -0.83 | -84.69% | 321 | 515 | 14.84% |
| TMUS240503P00162500 | 4/26/2024 7:54 PM | 162.5 | 0.57 | 0.48 | 0.56 | -1.23 | -68.33% | 186 | 703 | 12.70% |
| TMUS240503P00165000 | 4/26/2024 7:55 PM | 165 | 1.67 | 1.57 | 1.65 | -1.33 | -44.33% | 90 | 63 | 11.55% |
| TMUS240503P00170000 | 4/25/2024 7:54 PM | 170 | 6.60 | 4.15 | 7.00 | 0.00 | 0.00% | 2 | 4 | 33.45% |
Related Tickers
CMCSA Comcast Corporation
38.57
+1.85%
VZ Verizon Communications Inc.
39.68
+1.17%
T AT&T Inc.
16.75
+1.03%
CHTR Charter Communications, Inc.
254.61
-1.73%
LUMN Lumen Technologies, Inc.
1.2100
0.00%
VOD Vodafone Group Public Limited Company
8.62
+0.12%
IRDM Iridium Communications Inc.
31.37
+5.66%
BCE BCE Inc.
32.62
-0.82%
RCI Rogers Communications Inc.
37.96
-0.21%
RCI-B.TO Rogers Communications Inc.
51.87
-0.25%