Log in

T-Mobile Us Options Chain (NASDAQ:TMUS)

$79.74
+1.11 (+1.41 %)
(As of 10/16/2019 03:39 AM ET)
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

Options Chain

T-Mobile Us (NASDAQ:TMUS) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/18/2019$110.00$0.000Call020
10/18/2019$105.00$0.000Call010
10/18/2019$100.00$0.000Call000
10/18/2019$95.00$0.000Call000
10/18/2019$90.00$0.000Call020
10/18/2019$89.00$0.000Call000
10/18/2019$88.00$0.000Call000
10/18/2019$87.50$0.000Call0420
10/18/2019$87.00$0.000Call000
10/18/2019$86.50$0.000Call000
10/18/2019$86.00$0.000Call0270
10/18/2019$85.00$0.020Call02440.345923 (-0.020821)0.021778
10/18/2019$84.50$0.000Call0100
10/18/2019$84.00$0.000Call000
10/18/2019$83.50$0.000Call000
10/18/2019$83.00$0.000Call05270
10/18/2019$82.50$0.050Call08170.245515 (-0.0079)0.065072
10/18/2019$82.00$0.030Call0250.188623 (-0.045052)0.052564
10/18/2019$81.50$0.055Call033 (+1)0.179688 (-0.031954)0.092345
10/18/2019$81.00$0.140Call01,0300.191149 (-0.017007)0.186518
10/18/2019$80.50$0.270Call22116 (+4)0.196333 (-0.001909)0.301901
10/18/2019$80.00$0.460Call92522 (-32)0.199961 (+0.005465)0.434272
10/18/2019$79.50$0.710Call1176 (-3)0.200731 (+0.008539)0.571311
10/18/2019$79.00$1.040Call2212 (-5)0.206606 (+0.013979)0.695661
10/18/2019$78.50$1.415Call17313 (-1)0.207822 (+0.016471)0.801241
10/18/2019$78.00$0.000Call1415 (-2)0.226174 (+0.032098)0
10/18/2019$77.50$3.470Call151550.761044 (+0.566553)0.673206
10/18/2019$77.00$0.000Call024 (+1)0
10/18/2019$76.50$0.000Call0250
10/18/2019$76.00$3.810Call0190.342470.941284
10/18/2019$75.50$4.600Call060 (+4)0.6033660.847994
10/18/2019$75.00$4.700Call0303 (-40)
10/18/2019$74.50$5.300Call0140.436715 (-0.022943)0.958972
10/18/2019$74.00$5.800Call0120.471796 (-0.087839)0.961643
10/18/2019$73.50$6.200Call00
10/18/2019$73.00$6.825Call000.582395 (-0.054858)0.9555
10/18/2019$72.50$7.425Call060.739619 (+0.164128)0.927084
10/18/2019$72.00$7.750Call0150.423401 (-0.091354)0.996336
10/18/2019$71.50$8.250Call000.449972 (-0.309591)0.996495
10/18/2019$71.00$8.700Call00
10/18/2019$70.50$9.125Call0001
10/18/2019$70.00$9.725Call0184 (-6)
10/18/2019$69.50$10.075Call0001
10/18/2019$69.00$10.500Call0001
10/18/2019$68.50$11.075Call0001
10/18/2019$68.00$11.600Call0001
10/18/2019$67.50$12.100Call0001
10/18/2019$67.00$12.650Call00
10/18/2019$66.50$13.125Call00
10/18/2019$66.00$13.575Call0001
10/18/2019$65.00$14.850Call001.22793 (+0.135684)0.970782
10/18/2019$60.00$19.725Call2020
10/18/2019$110.00$30.350Put001.70737-0.978732
10/18/2019$105.00$25.450Put001.698-0.959296
10/18/2019$100.00$20.375Put001.33878-0.967342
10/18/2019$95.00$15.425Put001.14417-0.950271
10/18/2019$90.00$10.400Put000.829604-0.943189
10/18/2019$89.00$9.250Put000
10/18/2019$88.00$8.500Put000.800763-0.908059
10/18/2019$87.50$7.950Put000.728401-0.91765
10/18/2019$87.00$7.700Put000.879102-0.858312
10/18/2019$86.50$6.950Put000.656978-0.910727
10/18/2019$86.00$6.400Put000.582639-0.92321
10/18/2019$85.00$5.375Put000.491782-0.924215
10/18/2019$84.50$4.770Put000.306309-0.983236
10/18/2019$84.00$4.550Put000.542014-0.852316
10/18/2019$83.50$3.855Put000.365746-0.917239
10/18/2019$83.00$3.575Put0270.46582-0.82311
10/18/2019$82.50$0.000Put050
10/18/2019$82.00$0.000Put000
10/18/2019$81.50$0.000Put060
10/18/2019$81.00$0.000Put044 (-2)0
10/18/2019$80.50$1.005Put01490.187474 (+0.004222)-0.707319
10/18/2019$80.00$0.695Put4244 (-19)0.192108 (-0.014382)-0.569041
10/18/2019$79.50$0.455Put8153 (+6)0.196068 (-0.010014)-0.427788
10/18/2019$79.00$0.280Put13230 (+12)0.2 (-0.00309)-0.299272
10/18/2019$78.50$0.170Put093 (+9)0.208649 (+0.007477)-0.19926
10/18/2019$78.00$0.095Put0137 (+17)0.214844 (+0.007848)-0.123025
10/18/2019$77.50$0.060Put6654 (+5)0.226663 (+0.019272)-0.078974
10/18/2019$77.00$0.000Put0490 (+428)0
10/18/2019$76.50$0.000Put049 (+1)0
10/18/2019$76.00$0.000Put0254 (+10)0
10/18/2019$75.50$0.000Put0290
10/18/2019$75.00$0.015Put01,858 (-2)0.323706 (+0.098926)-0.016573
10/18/2019$74.50$0.000Put0470
10/18/2019$74.00$0.010Put061 (-4)0.36619 (+0.100628)-0.010234
10/18/2019$73.50$0.040Put0440.489924 (+0.14488)-0.028669
10/18/2019$73.00$0.000Put075 (-5)0
10/18/2019$72.50$0.000Put2330.423842 (+0.024552)0
10/18/2019$72.00$0.000Put080
10/18/2019$71.50$0.030Put000.590625 (+0.145766)-0.018597
10/18/2019$71.00$0.000Put030
10/18/2019$70.50$0.000Put000
10/18/2019$70.00$0.000Put0730
10/18/2019$69.50$0.000Put000
10/18/2019$69.00$0.000Put000
10/18/2019$68.50$0.000Put000
10/18/2019$68.00$0.000Put000
10/18/2019$67.50$0.000Put000
10/18/2019$67.00$0.000Put000
10/18/2019$66.50$0.000Put000
10/18/2019$66.00$0.000Put000
10/18/2019$65.00$0.030Put091.03359 (+0.211873)-0.011115
10/18/2019$60.00$0.000Put010
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/16/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel