$232.97
-1.40-0.60%
At close: -
$230.15
-2.82-1.21%
After Hours: Jan 31, 4:46 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 Price-
Change
-
Bid106.1
Ask109.35
volume0
Intrest0
Strike
125
125
Last Price0.01Jan 27, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Last Price-
Change
-
Bid101.1
Ask104.7
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid96.05
Ask98.75
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid91.05
Ask94.95
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid86
Ask89.75
volume0
Intrest0
Strike
145
145
Last Price0.01Jan 28, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest22
Last Price65.95Jan 16, 2025
Change
00%
Bid81
Ask84.3
volume0
Intrest0
Strike
150
150
Last Price0.03Jan 28, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest32
Last Price-
Change
-
Bid76.15
Ask79.85
volume0
Intrest0
Strike
155
155
Last Price0.04Jan 28, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest1
Last Price-
Change
-
Bid71
Ask74.85
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid66.1
Ask69.85
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid61.05
Ask64.75
volume0
Intrest0
Strike
170
170
Last Price0.07Jan 22, 2025
Change
00%
Bid-
Ask1.11
volume0
Intrest35
Last Price-
Change
-
Bid58.55
Ask61.8
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid-
Ask1.06
volume0
Intrest0
Last Price-
Change
-
Bid56.05
Ask59.7
volume0
Intrest0
Strike
175
175
Last Price0.09Jan 23, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest4
Last Price-
Change
-
Bid53
Ask57.4
volume0
Intrest0
Strike
177.5
177.5
Last Price0.05Jan 28, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest17
Last Price55.93Jan 29, 2025
Change
00%
Bid51
Ask53.75
volume0
Intrest1
Strike
180
180
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest141
Last Price-
Change
-
Bid48
Ask52.5
volume0
Intrest0
Strike
182.5
182.5
Last Price0.03Jan 28, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest16
Last Price-
Change
-
Bid46.15
Ask49.35
volume0
Intrest0
Strike
185
185
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest57
Last Price-
Change
-
Bid43.35
Ask47.35
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Last Price-
Change
-
Bid41.1
Ask44.5
volume0
Intrest0
Strike
190
190
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest524
Last Price-
Change
-
Bid38.55
Ask41.25
volume0
Intrest0
Strike
192.5
192.5
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.22
volume400
Intrest40
Last Price-
Change
-
Bid36.05
Ask39.35
volume0
Intrest0
Strike
195
195
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest239
Last Price-
Change
-
Bid33.55
Ask36.8
volume0
Intrest0
Strike
197.5
197.5
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest137
Last Price39.6Jan 29, 2025
Change
00%
Bid31.35
Ask34.5
volume0
Intrest5
Strike
200
200
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest732
Last Price19.5Jan 28, 2025
Change
00%
Bid28.5
Ask31.2
volume0
Intrest10
Strike
202.5
202.5
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest337
Last Price12.12Jan 13, 2025
Change
00%
Bid25.95
Ask28.75
volume0
Intrest1
Strike
205
205
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest239
Last Price15.85Jan 28, 2025
Change
00%
Bid23.5
Ask27
volume0
Intrest25
Strike
207.5
207.5
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.02
volume1
Intrest251
Last Price21.88Jan 31, 2025
Change
3.5213.86%
Bid21.1
Ask24
volume2
Intrest49
Strike
210
210
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest612
Last Price25.79Jan 29, 2025
Change
00%
Bid18.75
Ask21.95
volume0
Intrest36
Strike
212.5
212.5
Last Price0.02Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest510
Last Price16.79Jan 31, 2025
Change
6.4727.82%
Bid16.75
Ask19
volume13
Intrest39
Strike
215
215
Last Price0.01Jan 31, 2025
Change
0.0266.67%
Bid-
Ask0.26
volume111
Intrest571
Last Price14.65Jan 31, 2025
Change
2.9516.76%
Bid14.9
Ask16
volume24
Intrest87
Strike
217.5
217.5
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest340
Last Price12.15Jan 31, 2025
Change
2.9419.48%
Bid12.25
Ask13.25
volume14
Intrest389
Strike
220
220
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.02
volume5
Intrest270
Last Price9.03Jan 31, 2025
Change
3.6528.79%
Bid9.65
Ask10.8
volume4
Intrest275
Strike
222.5
222.5
Last Price0.04Jan 30, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest293
Last Price6.2Jan 31, 2025
Change
3.8338.19%
Bid7.65
Ask8.3
volume11
Intrest543
Strike
225
225
Last Price0.03Jan 30, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest180
Last Price4.39Jan 31, 2025
Change
2.8639.45%
Bid5.1
Ask5.75
volume28
Intrest431
Strike
227.5
227.5
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.04
volume215
Intrest316
Last Price2.68Jan 31, 2025
Change
1.5236.19%
Bid2.39
Ask3.4
volume167
Intrest889
Strike
230
230
Last Price0.08Jan 31, 2025
Change
0.0538.46%
Bid-
Ask0.08
volume145
Intrest257
Last Price0.12Jan 31, 2025
Change
2.996.03%
Bid0.21
Ask0.99
volume156
Intrest204
Strike
232.5
232.5
Last Price1Jan 31, 2025
Change
0.3656.25%
Bid0.01
Ask1.26
volume534
Intrest311
Last Price0.01Jan 31, 2025
Change
0.9999%
Bid-
Ask0.01
volume98
Intrest522
Strike
235
235
Last Price3.43Jan 31, 2025
Change
2.63328.75%
Bid1.47
Ask3.35
volume26
Intrest280
Last Price0.01Jan 31, 2025
Change
0.396.77%
Bid-
Ask0.01
volume33
Intrest225
Strike
237.5
237.5
Last Price6.45Jan 31, 2025
Change
3.75138.89%
Bid3.3
Ask5.7
volume19
Intrest115
Last Price0.01Jan 31, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume200
Intrest857
Strike
240
240
Last Price9Jan 31, 2025
Change
3.563.64%
Bid6.4
Ask8.25
volume40
Intrest141
Last Price0.01Jan 31, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume120
Intrest310
Strike
242.5
242.5
Last Price8.05Jan 31, 2025
Change
1.6525.78%
Bid8.15
Ask11.55
volume1
Intrest3
Last Price0.01Jan 31, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume77
Intrest5618
Strike
245
245
Last Price11.29Jan 31, 2025
Change
5.69101.61%
Bid10.65
Ask13.65
volume5
Intrest18
Last Price0.02Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest490
Strike
247.5
247.5
Last Price-
Change
-
Bid13
Ask16.55
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest431
Strike
250
250
Last Price16.28Jan 31, 2025
Change
11.8942.21%
Bid15.75
Ask19.05
volume1
Intrest1
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest299
Strike
255
255
Last Price-
Change
-
Bid20.85
Ask24.05
volume0
Intrest0
Last Price0.02Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest223
Strike
260
260
Last Price-
Change
-
Bid25.3
Ask28.95
volume0
Intrest0
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest168
Strike
265
265
Last Price-
Change
-
Bid30.5
Ask33.95
volume0
Intrest0
Last Price0.09Jan 28, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest4
Strike
270
270
Last Price-
Change
-
Bid35.3
Ask38.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid40.5
Ask43.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.58
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid45.65
Ask48.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.13
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid50.65
Ask53.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid55.45
Ask58.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid60.7
Ask63.95
volume0
Intrest0
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Strike
300
300
Last Price-
Change
-
Bid65.45
Ask68.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid70.7
Ask73.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid75.45
Ask79
volume0
Intrest0
Last Price0.01Jan 28, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest20
Strike
315
315
Last Price93.41Jan 28, 2025
Change
00%
Bid80.3
Ask83.95
volume0
Intrest0