T-Mobile Us Options Chain (NASDAQ:TMUS)

$79.74

+1.11 (+1.41 %)

(As of 10/16/2019 03:39 AM ET)

Add

Compare

Today's Range

$78.83

Now: $79.74▼

$79.94

50-Day Range

$76.00

MA: $78.63▼

$80.70

52-Week Range

$59.96

Now: $79.74▼

$85.22

Volume1.63 million shs

Average Volume3.84 million shs

Market Capitalization$68.13 billion

P/E Ratio23.73

Dividend YieldN/A

Beta0.41

T-Mobile Us (NASDAQ:TMUS) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
10/18/2019	$110.00	$0.000	Call	0	2		0
10/18/2019	$105.00	$0.000	Call	0	1		0
10/18/2019	$100.00	$0.000	Call	0	0		0
10/18/2019	$95.00	$0.000	Call	0	0		0
10/18/2019	$90.00	$0.000	Call	0	2		0
10/18/2019	$89.00	$0.000	Call	0	0		0
10/18/2019	$88.00	$0.000	Call	0	0		0
10/18/2019	$87.50	$0.000	Call	0	42		0
10/18/2019	$87.00	$0.000	Call	0	0		0
10/18/2019	$86.50	$0.000	Call	0	0		0
10/18/2019	$86.00	$0.000	Call	0	27		0
10/18/2019	$85.00	$0.020	Call	0	244	0.345923 (-0.020821)	0.021778
10/18/2019	$84.50	$0.000	Call	0	10		0
10/18/2019	$84.00	$0.000	Call	0	0		0
10/18/2019	$83.50	$0.000	Call	0	0		0
10/18/2019	$83.00	$0.000	Call	0	527		0
10/18/2019	$82.50	$0.050	Call	0	817	0.245515 (-0.0079)	0.065072
10/18/2019	$82.00	$0.030	Call	0	25	0.188623 (-0.045052)	0.052564
10/18/2019	$81.50	$0.055	Call	0	33 (+1)	0.179688 (-0.031954)	0.092345
10/18/2019	$81.00	$0.140	Call	0	1,030	0.191149 (-0.017007)	0.186518
10/18/2019	$80.50	$0.270	Call	22	116 (+4)	0.196333 (-0.001909)	0.301901
10/18/2019	$80.00	$0.460	Call	92	522 (-32)	0.199961 (+0.005465)	0.434272
10/18/2019	$79.50	$0.710	Call	1	176 (-3)	0.200731 (+0.008539)	0.571311
10/18/2019	$79.00	$1.040	Call	2	212 (-5)	0.206606 (+0.013979)	0.695661
10/18/2019	$78.50	$1.415	Call	17	313 (-1)	0.207822 (+0.016471)	0.801241
10/18/2019	$78.00	$0.000	Call	1	415 (-2)	0.226174 (+0.032098)	0
10/18/2019	$77.50	$3.470	Call	15	155	0.761044 (+0.566553)	0.673206
10/18/2019	$77.00	$0.000	Call	0	24 (+1)		0
10/18/2019	$76.50	$0.000	Call	0	25		0
10/18/2019	$76.00	$3.810	Call	0	19	0.34247	0.941284
10/18/2019	$75.50	$4.600	Call	0	60 (+4)	0.603366	0.847994
10/18/2019	$75.00	$4.700	Call	0	303 (-40)
10/18/2019	$74.50	$5.300	Call	0	14	0.436715 (-0.022943)	0.958972
10/18/2019	$74.00	$5.800	Call	0	12	0.471796 (-0.087839)	0.961643
10/18/2019	$73.50	$6.200	Call	0	0
10/18/2019	$73.00	$6.825	Call	0	0	0.582395 (-0.054858)	0.9555
10/18/2019	$72.50	$7.425	Call	0	6	0.739619 (+0.164128)	0.927084
10/18/2019	$72.00	$7.750	Call	0	15	0.423401 (-0.091354)	0.996336
10/18/2019	$71.50	$8.250	Call	0	0	0.449972 (-0.309591)	0.996495
10/18/2019	$71.00	$8.700	Call	0	0
10/18/2019	$70.50	$9.125	Call	0	0	0	1
10/18/2019	$70.00	$9.725	Call	0	184 (-6)
10/18/2019	$69.50	$10.075	Call	0	0	0	1
10/18/2019	$69.00	$10.500	Call	0	0	0	1
10/18/2019	$68.50	$11.075	Call	0	0	0	1
10/18/2019	$68.00	$11.600	Call	0	0	0	1
10/18/2019	$67.50	$12.100	Call	0	0	0	1
10/18/2019	$67.00	$12.650	Call	0	0
10/18/2019	$66.50	$13.125	Call	0	0
10/18/2019	$66.00	$13.575	Call	0	0	0	1
10/18/2019	$65.00	$14.850	Call	0	0	1.22793 (+0.135684)	0.970782
10/18/2019	$60.00	$19.725	Call	20	20
10/18/2019	$110.00	$30.350	Put	0	0	1.70737	-0.978732
10/18/2019	$105.00	$25.450	Put	0	0	1.698	-0.959296
10/18/2019	$100.00	$20.375	Put	0	0	1.33878	-0.967342
10/18/2019	$95.00	$15.425	Put	0	0	1.14417	-0.950271
10/18/2019	$90.00	$10.400	Put	0	0	0.829604	-0.943189
10/18/2019	$89.00	$9.250	Put	0	0	0
10/18/2019	$88.00	$8.500	Put	0	0	0.800763	-0.908059
10/18/2019	$87.50	$7.950	Put	0	0	0.728401	-0.91765
10/18/2019	$87.00	$7.700	Put	0	0	0.879102	-0.858312
10/18/2019	$86.50	$6.950	Put	0	0	0.656978	-0.910727
10/18/2019	$86.00	$6.400	Put	0	0	0.582639	-0.92321
10/18/2019	$85.00	$5.375	Put	0	0	0.491782	-0.924215
10/18/2019	$84.50	$4.770	Put	0	0	0.306309	-0.983236
10/18/2019	$84.00	$4.550	Put	0	0	0.542014	-0.852316
10/18/2019	$83.50	$3.855	Put	0	0	0.365746	-0.917239
10/18/2019	$83.00	$3.575	Put	0	27	0.46582	-0.82311
10/18/2019	$82.50	$0.000	Put	0	5		0
10/18/2019	$82.00	$0.000	Put	0	0		0
10/18/2019	$81.50	$0.000	Put	0	6		0
10/18/2019	$81.00	$0.000	Put	0	44 (-2)		0
10/18/2019	$80.50	$1.005	Put	0	149	0.187474 (+0.004222)	-0.707319
10/18/2019	$80.00	$0.695	Put	4	244 (-19)	0.192108 (-0.014382)	-0.569041
10/18/2019	$79.50	$0.455	Put	8	153 (+6)	0.196068 (-0.010014)	-0.427788
10/18/2019	$79.00	$0.280	Put	13	230 (+12)	0.2 (-0.00309)	-0.299272
10/18/2019	$78.50	$0.170	Put	0	93 (+9)	0.208649 (+0.007477)	-0.19926
10/18/2019	$78.00	$0.095	Put	0	137 (+17)	0.214844 (+0.007848)	-0.123025
10/18/2019	$77.50	$0.060	Put	6	654 (+5)	0.226663 (+0.019272)	-0.078974
10/18/2019	$77.00	$0.000	Put	0	490 (+428)		0
10/18/2019	$76.50	$0.000	Put	0	49 (+1)		0
10/18/2019	$76.00	$0.000	Put	0	254 (+10)		0
10/18/2019	$75.50	$0.000	Put	0	29		0
10/18/2019	$75.00	$0.015	Put	0	1,858 (-2)	0.323706 (+0.098926)	-0.016573
10/18/2019	$74.50	$0.000	Put	0	47		0
10/18/2019	$74.00	$0.010	Put	0	61 (-4)	0.36619 (+0.100628)	-0.010234
10/18/2019	$73.50	$0.040	Put	0	44	0.489924 (+0.14488)	-0.028669
10/18/2019	$73.00	$0.000	Put	0	75 (-5)		0
10/18/2019	$72.50	$0.000	Put	2	33	0.423842 (+0.024552)	0
10/18/2019	$72.00	$0.000	Put	0	8		0
10/18/2019	$71.50	$0.030	Put	0	0	0.590625 (+0.145766)	-0.018597
10/18/2019	$71.00	$0.000	Put	0	3		0
10/18/2019	$70.50	$0.000	Put	0	0		0
10/18/2019	$70.00	$0.000	Put	0	73		0
10/18/2019	$69.50	$0.000	Put	0	0		0
10/18/2019	$69.00	$0.000	Put	0	0		0
10/18/2019	$68.50	$0.000	Put	0	0		0
10/18/2019	$68.00	$0.000	Put	0	0		0
10/18/2019	$67.50	$0.000	Put	0	0		0
10/18/2019	$67.00	$0.000	Put	0	0		0
10/18/2019	$66.50	$0.000	Put	0	0		0
10/18/2019	$66.00	$0.000	Put	0	0		0
10/18/2019	$65.00	$0.030	Put	0	9	1.03359 (+0.211873)	-0.011115
10/18/2019	$60.00	$0.000	Put	0	1		0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 10/16/2019 by MarketBeat.com Staff

Featured Article: What does the Dow Jones Industrial Average (DJIA) measure?

T-Mobile Us Options Chain (NASDAQ:TMUS)

Adding

Adding

Adding T-Mobile Us Inc

Options Chain

T-Mobile Us (NASDAQ:TMUS) Options Chain

Start Your Free Trial Today

Market Data and Calendars

Investing Education and Resources