$243.81
-3.68-1.49%
At close: -
$244.28
0.470.19%
After Hours: May 9, 6:11 PM EDT
Comments
Loading...
T-Mobile US (NASDAQ:TMUS) Stock, Option Chain
Option chain shows key data for T-Mobile US's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for T-Mobile US.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price138.55Nov 12, 2024
Change
00%
Bid142.65
Ask146
volume0
Intrest1
Strike
100
100
Last Price0.46May 01, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest22
Last Price133.6Nov 12, 2024
Change
00%
Bid137.65
Ask140.9
volume0
Intrest1
Strike
105
105
Last Price0.66May 01, 2025
Change
00%
Bid-
Ask0.93
volume0
Intrest6
Last Price128.85Nov 12, 2024
Change
00%
Bid132.65
Ask135.95
volume0
Intrest2
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.93
volume0
Intrest0
Last Price124Nov 12, 2024
Change
00%
Bid127.65
Ask130.95
volume0
Intrest1
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.93
volume0
Intrest0
Last Price144.95Apr 24, 2025
Change
00%
Bid122.65
Ask125.95
volume0
Intrest3
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.93
volume0
Intrest0
Last Price143.25Apr 03, 2025
Change
00%
Bid117.65
Ask120.95
volume0
Intrest4
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price109.4Nov 12, 2024
Change
00%
Bid112.7
Ask115.9
volume0
Intrest1
Strike
130
130
Last Price0.86Oct 03, 2024
Change
00%
Bid-
Ask0.94
volume0
Intrest10
Last Price88.89Jan 27, 2025
Change
00%
Bid107.7
Ask110.9
volume0
Intrest3
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.96
volume0
Intrest0
Last Price127.3Feb 21, 2025
Change
00%
Bid102.7
Ask105.3
volume0
Intrest4
Strike
140
140
Last Price0.21Mar 18, 2025
Change
00%
Bid-
Ask0.99
volume0
Intrest51
Last Price81.75Oct 21, 2024
Change
00%
Bid97.7
Ask100.95
volume0
Intrest1
Strike
145
145
Last Price1.17Oct 18, 2024
Change
00%
Bid-
Ask1.04
volume0
Intrest2
Last Price112.99Feb 13, 2025
Change
00%
Bid92.7
Ask95.3
volume0
Intrest11
Strike
150
150
Last Price0.46Apr 07, 2025
Change
00%
Bid-
Ask1.13
volume0
Intrest81
Last Price115Feb 14, 2025
Change
00%
Bid87.65
Ask91
volume0
Intrest7
Strike
155
155
Last Price2.85Oct 18, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest1
Last Price97.6Feb 12, 2025
Change
00%
Bid82.15
Ask86
volume0
Intrest23
Strike
160
160
Last Price0.55Apr 07, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest81
Last Price82.45May 05, 2025
Change
00%
Bid77.7
Ask80.95
volume0
Intrest23
Strike
165
165
Last Price1.73Oct 28, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Last Price87.8Feb 12, 2025
Change
00%
Bid72.5
Ask76
volume0
Intrest12
Strike
170
170
Last Price0.46Apr 11, 2025
Change
00%
Bid-
Ask0.81
volume0
Intrest628
Last Price58.42Apr 25, 2025
Change
00%
Bid67.45
Ask71
volume0
Intrest30
Strike
175
175
Last Price0.6Apr 11, 2025
Change
00%
Bid-
Ask0.81
volume0
Intrest150
Last Price56.05Dec 09, 2024
Change
00%
Bid62.25
Ask65.9
volume0
Intrest19
Strike
180
180
Last Price0.71Apr 25, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest57
Last Price48.62Apr 25, 2025
Change
00%
Bid57.8
Ask60.3
volume0
Intrest30
Strike
185
185
Last Price0.05May 02, 2025
Change
00%
Bid-
Ask0.68
volume0
Intrest345
Last Price55.82May 09, 2025
Change
0.320.58%
Bid53.35
Ask56.05
volume7
Intrest30
Strike
190
190
Last Price0.09May 01, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest654
Last Price57.6Mar 12, 2025
Change
00%
Bid47.3
Ask51.05
volume0
Intrest2
Strike
195
195
Last Price0.05May 05, 2025
Change
00%
Bid-
Ask0.62
volume0
Intrest418
Last Price33.72Apr 25, 2025
Change
00%
Bid42.2
Ask46
volume0
Intrest115
Strike
200
200
Last Price0.03May 07, 2025
Change
00%
Bid-
Ask1.06
volume0
Intrest854
Last Price-
Change
-
Bid37.8
Ask41.15
volume0
Intrest0
Strike
205
205
Last Price0.2Apr 30, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest2
Last Price37May 09, 2025
Change
1.263.53%
Bid32.4
Ask36.1
volume1
Intrest900
Strike
210
210
Last Price0.14May 08, 2025
Change
00%
Bid0.05
Ask0.18
volume0
Intrest2104
Last Price21Apr 28, 2025
Change
00%
Bid28
Ask31.1
volume0
Intrest26
Strike
215
215
Last Price0.43May 09, 2025
Change
0.3230.77%
Bid-
Ask0.53
volume1
Intrest52
Last Price21.75Apr 29, 2025
Change
00%
Bid23.5
Ask25.2
volume0
Intrest406
Strike
220
220
Last Price0.14May 09, 2025
Change
0.0440%
Bid-
Ask0.95
volume1
Intrest514
Last Price-
Change
-
Bid20.35
Ask23.7
volume0
Intrest0
Strike
222.5
222.5
Last Price0.7May 01, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest1
Last Price24.1May 02, 2025
Change
00%
Bid18.5
Ask20.95
volume0
Intrest22
Strike
225
225
Last Price0.32May 06, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest169
Last Price-
Change
-
Bid15.05
Ask18.9
volume0
Intrest0
Strike
227.5
227.5
Last Price0.3May 09, 2025
Change
0.1266.67%
Bid-
Ask0.53
volume1
Intrest3
Last Price15.7May 09, 2025
Change
4.3121.54%
Bid13.6
Ask15.6
volume1
Intrest614
Strike
230
230
Last Price0.38May 09, 2025
Change
0.0817.39%
Bid0.16
Ask0.49
volume110
Intrest2132
Last Price13.64May 09, 2025
Change
7.8636.56%
Bid11.6
Ask12.6
volume1
Intrest2
Strike
232.5
232.5
Last Price0.43May 09, 2025
Change
0.0410.26%
Bid0.34
Ask0.73
volume9
Intrest36
Last Price10.6May 09, 2025
Change
4.4429.52%
Bid9.35
Ask10.65
volume8
Intrest519
Strike
235
235
Last Price0.85May 09, 2025
Change
0.2644.07%
Bid0.63
Ask0.99
volume521
Intrest690
Last Price9.13May 09, 2025
Change
5.1235.93%
Bid7.4
Ask8.3
volume15
Intrest92
Strike
237.5
237.5
Last Price1.17May 09, 2025
Change
0.1514.71%
Bid1.13
Ask2.03
volume181
Intrest171
Last Price7.5May 09, 2025
Change
4.2536.17%
Bid5.65
Ask6.6
volume3
Intrest839
Strike
240
240
Last Price1.94May 09, 2025
Change
0.6449.23%
Bid1.74
Ask2.9
volume104
Intrest1805
Last Price4.37May 09, 2025
Change
4.4550.45%
Bid3.8
Ask4.65
volume11
Intrest190
Strike
242.5
242.5
Last Price2.74May 09, 2025
Change
0.9956.57%
Bid2.58
Ask3.25
volume36
Intrest116
Last Price3.04May 09, 2025
Change
3.1951.2%
Bid2.53
Ask3.35
volume62
Intrest84
Strike
245
245
Last Price3.96May 09, 2025
Change
1.1138.95%
Bid3.05
Ask4.3
volume67
Intrest299
Last Price2.04May 09, 2025
Change
2.3953.95%
Bid1.56
Ask2.25
volume154
Intrest93
Strike
247.5
247.5
Last Price5.3May 09, 2025
Change
2.4384.67%
Bid4.8
Ask5.65
volume12
Intrest80
Last Price1.2May 09, 2025
Change
2.567.57%
Bid0.75
Ask1.41
volume157
Intrest1349
Strike
250
250
Last Price6.66May 09, 2025
Change
1.4126.86%
Bid6.8
Ask7.7
volume22
Intrest2580
Last Price0.99May 09, 2025
Change
1.2856.39%
Bid0.34
Ask1.01
volume60
Intrest215
Strike
252.5
252.5
Last Price7.25May 09, 2025
Change
2.655.91%
Bid7.9
Ask10.3
volume7
Intrest72
Last Price0.47May 09, 2025
Change
1.4175%
Bid0.29
Ask0.67
volume65
Intrest267
Strike
255
255
Last Price9.8May 09, 2025
Change
4.171.93%
Bid10.85
Ask12
volume2
Intrest111
Last Price0.32May 09, 2025
Change
0.7369.52%
Bid0.21
Ask0.36
volume71
Intrest1240
Strike
257.5
257.5
Last Price9.59May 02, 2025
Change
00%
Bid12.85
Ask15.15
volume0
Intrest71
Last Price0.2May 09, 2025
Change
0.4569.23%
Bid0.16
Ask0.22
volume378
Intrest2371
Strike
260
260
Last Price13.65May 09, 2025
Change
2.724.66%
Bid15.5
Ask17.05
volume1
Intrest948
Last Price0.14May 09, 2025
Change
0.3370.21%
Bid-
Ask0.16
volume1
Intrest173
Strike
262.5
262.5
Last Price9.85Apr 24, 2025
Change
00%
Bid17.55
Ask19.9
volume0
Intrest12
Last Price0.11May 09, 2025
Change
0.1862.07%
Bid0.1
Ask0.15
volume29
Intrest306
Strike
265
265
Last Price20.43May 09, 2025
Change
0.432.15%
Bid19.2
Ask22.3
volume1
Intrest6
Last Price0.22May 08, 2025
Change
00%
Bid-
Ask0.93
volume0
Intrest32
Strike
267.5
267.5
Last Price12.05Apr 24, 2025
Change
00%
Bid21.6
Ask25.35
volume0
Intrest1
Last Price0.07May 09, 2025
Change
0.0646.15%
Bid-
Ask0.25
volume1
Intrest1480
Strike
270
270
Last Price23.6May 09, 2025
Change
5.8532.96%
Bid25.1
Ask28
volume1
Intrest281
Last Price0.23May 01, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest46
Strike
272.5
272.5
Last Price17.35Apr 21, 2025
Change
00%
Bid26.65
Ask29.95
volume0
Intrest0
Last Price0.09May 05, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest57
Strike
275
275
Last Price-
Change
-
Bid29.15
Ask33
volume0
Intrest0
Last Price0.32Apr 29, 2025
Change
00%
Bid-
Ask1.37
volume0
Intrest50
Strike
277.5
277.5
Last Price19.2Apr 24, 2025
Change
00%
Bid31.65
Ask34.95
volume0
Intrest0
Last Price0.24May 09, 2025
Change
0.14140%
Bid-
Ask0.19
volume15
Intrest1120
Strike
280
280
Last Price19.55Apr 16, 2025
Change
00%
Bid34.15
Ask37.45
volume0
Intrest0
Last Price0.13May 06, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest81
Strike
282.5
282.5
Last Price26.39Apr 22, 2025
Change
00%
Bid36.7
Ask39.25
volume0
Intrest0
Last Price0.13May 08, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest143
Strike
285
285
Last Price-
Change
-
Bid39.2
Ask43
volume0
Intrest0
Last Price0.1Apr 25, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest60
Strike
287.5
287.5
Last Price-
Change
-
Bid41.65
Ask45.15
volume0
Intrest0
Last Price0.1May 09, 2025
Change
0.05100%
Bid-
Ask0.05
volume4
Intrest1308
Strike
290
290
Last Price53.75Apr 28, 2025
Change
00%
Bid44.15
Ask47.45
volume0
Intrest0
Last Price0.08May 06, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest450
Strike
295
295
Last Price62.66Apr 25, 2025
Change
00%
Bid49.15
Ask52.9
volume0
Intrest0
Last Price0.02May 09, 2025
Change
0.0133.33%
Bid0.02
Ask0.05
volume4
Intrest1176
Strike
300
300
Last Price68Apr 25, 2025
Change
00%
Bid54.2
Ask57.45
volume0
Intrest0
Last Price0.05May 06, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest2
Strike
305
305
Last Price-
Change
-
Bid59.2
Ask62.8
volume0
Intrest0
Last Price0.05May 09, 2025
Change
0.04400%
Bid-
Ask0.02
volume1
Intrest117
Strike
310
310
Last Price35.7Mar 03, 2025
Change
00%
Bid64.15
Ask67.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid69.15
Ask72.45
volume0
Intrest0
Last Price0.03May 09, 2025
Change
0.0240%
Bid-
Ask0.07
volume1
Intrest129
Strike
320
320
Last Price-
Change
-
Bid74.15
Ask77.45
volume0
Intrest0
Last Price0.05Apr 30, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest8
Strike
325
325
Last Price-
Change
-
Bid79.15
Ask82.85
volume0
Intrest0
Last Price0.22Mar 11, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest12
Strike
330
330
Last Price-
Change
-
Bid84.15
Ask87.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid89.15
Ask92.85
volume0
Intrest0
Last Price0.7Feb 14, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest16
Strike
340
340
Last Price-
Change
-
Bid94.2
Ask97.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid99.2
Ask102.85
volume0
Intrest0
Last Price0.3Apr 10, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest13
Strike
350
350
Last Price89Feb 19, 2025
Change
00%
Bid104.15
Ask107.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid114.2
Ask117.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid124.3
Ask127.45
volume0
Intrest0
Last Price0.52Mar 07, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest10
Strike
380
380
Last Price-
Change
-
Bid134.3
Ask138
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid144.2
Ask147.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.07
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid154.15
Ask157.55
volume0
Intrest0
