$241.21
-3.04-1.24%
À la fermeture: -
$241.35
0.140.06%
Après les heures de négociation: 7:55 PM EDT
Comments
Loading...
T-Mobile US (NASDAQ:TMUS) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de T-Mobile US à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour T-Mobile US..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid104.65
Ask108
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid99.7
Ask103.2
volume0
Intrest0
Strike
140
140
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest1
Last Price-
Change
-
Bid94.65
Ask98.25
volume0
Intrest0
Strike
145
145
Last Price0.16May 19, 2025
Change
00%
Bid-
Ask0.68
volume0
Intrest1
Last Price-
Change
-
Bid89.65
Ask93.25
volume0
Intrest0
Strike
150
150
Last Price0.05May 20, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume1
Intrest4
Last Price-
Change
-
Bid84.65
Ask88.25
volume0
Intrest0
Strike
155
155
Last Price0.36May 20, 2025
Change
0.0620%
Bid-
Ask0.34
volume1
Intrest1
Last Price-
Change
-
Bid79.75
Ask83.35
volume0
Intrest0
Strike
160
160
Last Price0.44Apr 07, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest2
Last Price-
Change
-
Bid74.7
Ask78.4
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid69.75
Ask73.35
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid64.7
Ask68.35
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Last Price-
Change
-
Bid59.7
Ask63.25
volume0
Intrest0
Strike
180
180
Last Price0.13May 19, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest1
Last Price-
Change
-
Bid54.65
Ask58.3
volume0
Intrest0
Strike
185
185
Last Price0.21May 19, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest3
Last Price-
Change
-
Bid49.65
Ask53.25
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid44.75
Ask48.25
volume0
Intrest0
Strike
195
195
Last Price0.03May 19, 2025
Change
00%
Bid-
Ask2.12
volume0
Intrest3
Last Price-
Change
-
Bid39.7
Ask43.25
volume0
Intrest0
Strike
200
200
Last Price0.32May 20, 2025
Change
0.313100%
Bid-
Ask0.11
volume1
Intrest28
Last Price-
Change
-
Bid37.2
Ask40.7
volume0
Intrest0
Strike
202.5
202.5
Last Price0.55May 20, 2025
Change
-
Bid-
Ask0.53
volume1
Intrest0
Last Price-
Change
-
Bid34.7
Ask38.25
volume0
Intrest0
Strike
205
205
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest19
Last Price-
Change
-
Bid32.2
Ask35.95
volume0
Intrest0
Strike
207.5
207.5
Last Price0.04May 19, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest8
Last Price42May 06, 2025
Change
00%
Bid29.7
Ask33.35
volume0
Intrest2
Strike
210
210
Last Price0.05May 20, 2025
Change
0.04400%
Bid-
Ask0.09
volume2
Intrest13
Last Price-
Change
-
Bid27.25
Ask30.8
volume0
Intrest0
Strike
212.5
212.5
Last Price0.07May 20, 2025
Change
0.0240%
Bid0.01
Ask0.69
volume1
Intrest2
Last Price-
Change
-
Bid24.75
Ask28.3
volume0
Intrest0
Strike
215
215
Last Price0.09May 20, 2025
Change
0.0350%
Bid0.01
Ask0.59
volume1
Intrest128
Last Price-
Change
-
Bid22.3
Ask25.8
volume0
Intrest0
Strike
217.5
217.5
Last Price0.2May 19, 2025
Change
00%
Bid0.02
Ask0.65
volume0
Intrest2
Last Price17.82Apr 28, 2025
Change
00%
Bid19.85
Ask22.9
volume0
Intrest1
Strike
220
220
Last Price0.06May 19, 2025
Change
00%
Bid0.03
Ask1.15
volume0
Intrest119
Last Price22.4May 19, 2025
Change
00%
Bid17.35
Ask21
volume0
Intrest5
Strike
222.5
222.5
Last Price0.3May 15, 2025
Change
00%
Bid0.1
Ask1.09
volume0
Intrest36
Last Price19.15May 19, 2025
Change
00%
Bid15
Ask18.5
volume0
Intrest3
Strike
225
225
Last Price0.24May 20, 2025
Change
0.12100%
Bid0.18
Ask1.15
volume21
Intrest43
Last Price16.65May 19, 2025
Change
00%
Bid12.85
Ask16
volume0
Intrest1
Strike
227.5
227.5
Last Price0.35May 20, 2025
Change
0.1684.21%
Bid0.26
Ask0.35
volume17
Intrest14
Last Price11.22May 15, 2025
Change
00%
Bid11.2
Ask12.5
volume0
Intrest36
Strike
230
230
Last Price0.49May 20, 2025
Change
0.1440%
Bid0.36
Ask0.47
volume69
Intrest726
Last Price8.6May 15, 2025
Change
00%
Bid9.2
Ask9.75
volume0
Intrest52
Strike
232.5
232.5
Last Price0.66May 20, 2025
Change
0.3294.12%
Bid0.49
Ask0.72
volume1394
Intrest593
Last Price6.45May 20, 2025
Change
3.2533.51%
Bid7
Ask7.5
volume4
Intrest116
Strike
235
235
Last Price1.07May 20, 2025
Change
0.459.7%
Bid0.81
Ask0.96
volume1605
Intrest667
Last Price4.35May 20, 2025
Change
3.2542.76%
Bid4.2
Ask5.4
volume23
Intrest91
Strike
237.5
237.5
Last Price1.16May 20, 2025
Change
0.1211.54%
Bid1.31
Ask1.44
volume129
Intrest412
Last Price3.5May 20, 2025
Change
2.5642.24%
Bid3.3
Ask3.6
volume67
Intrest145
Strike
240
240
Last Price2.17May 20, 2025
Change
0.6744.67%
Bid2.05
Ask2.32
volume467
Intrest894
Last Price2.2May 20, 2025
Change
1.8846.08%
Bid2.13
Ask2.28
volume71
Intrest256
Strike
242.5
242.5
Last Price3.35May 20, 2025
Change
1.0545.65%
Bid3.2
Ask3.45
volume200
Intrest186
Last Price1.41May 20, 2025
Change
1.245.98%
Bid1.15
Ask1.37
volume361
Intrest400
Strike
245
245
Last Price5.6May 20, 2025
Change
2.369.7%
Bid4.8
Ask5.4
volume210
Intrest236
Last Price0.82May 20, 2025
Change
0.8851.76%
Bid0.53
Ask0.93
volume101
Intrest169
Strike
247.5
247.5
Last Price4.8May 19, 2025
Change
00%
Bid6.7
Ask7.7
volume0
Intrest28
Last Price0.35May 20, 2025
Change
0.6263.92%
Bid0.33
Ask0.5
volume104
Intrest944
Strike
250
250
Last Price10.31May 15, 2025
Change
00%
Bid8.8
Ask9.35
volume0
Intrest67
Last Price0.27May 20, 2025
Change
0.3455.74%
Bid0.01
Ask0.67
volume57
Intrest107
Strike
252.5
252.5
Last Price7May 19, 2025
Change
00%
Bid9.45
Ask13.1
volume0
Intrest9
Last Price0.4May 20, 2025
Change
0.0929.03%
Bid0.06
Ask0.42
volume20
Intrest203
Strike
255
255
Last Price10.93May 19, 2025
Change
00%
Bid12.3
Ask15.45
volume0
Intrest134
Last Price0.11May 20, 2025
Change
0.0635.29%
Bid0.05
Ask0.23
volume7
Intrest286
Strike
257.5
257.5
Last Price19.15May 13, 2025
Change
00%
Bid14.9
Ask18
volume0
Intrest6
Last Price0.11May 20, 2025
Change
0.0110%
Bid0.02
Ask0.1
volume5
Intrest517
Strike
260
260
Last Price26.55May 14, 2025
Change
00%
Bid17.5
Ask20.4
volume0
Intrest50
Last Price0.06May 20, 2025
Change
0.0225%
Bid0.01
Ask0.41
volume91
Intrest208
Strike
262.5
262.5
Last Price-
Change
-
Bid19.55
Ask22.95
volume0
Intrest0
Last Price0.03May 20, 2025
Change
0.1178.57%
Bid0.01
Ask0.32
volume10
Intrest659
Strike
265
265
Last Price30.23May 14, 2025
Change
00%
Bid22.35
Ask25.45
volume0
Intrest0
Last Price0.69May 08, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest3
Strike
267.5
267.5
Last Price-
Change
-
Bid24.35
Ask28
volume0
Intrest0
Last Price0.15May 16, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest21
Strike
270
270
Last Price26.7May 19, 2025
Change
00%
Bid26.85
Ask30.5
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
272.5
272.5
Last Price29.2May 19, 2025
Change
00%
Bid29.45
Ask33
volume0
Intrest0
Last Price0.35May 06, 2025
Change
00%
Bid-
Ask0.38
volume0
Intrest4
Strike
275
275
Last Price-
Change
-
Bid31.85
Ask35.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
277.5
277.5
Last Price-
Change
-
Bid34.35
Ask38
volume0
Intrest0
Last Price0.1May 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest43
Strike
280
280
Last Price-
Change
-
Bid36.85
Ask40.45
volume0
Intrest0
Last Price0.43Apr 29, 2025
Change
00%
Bid-
Ask0.64
volume0
Intrest2
Strike
285
285
Last Price-
Change
-
Bid41.9
Ask45.5
volume0
Intrest0
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest7
Strike
290
290
Last Price-
Change
-
Bid46.85
Ask50.5
volume0
Intrest0
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest3
Strike
295
295
Last Price-
Change
-
Bid51.9
Ask55.4
volume0
Intrest0
Last Price0.91Apr 15, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
300
300
Last Price58.75Apr 25, 2025
Change
00%
Bid56.9
Ask60.45
volume0
Intrest0
Last Price0.05May 14, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest11
Strike
305
305
Last Price63.75Apr 25, 2025
Change
00%
Bid61.9
Ask64.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.07
volume0
Intrest0
Strike
310
310
Last Price68.75Apr 25, 2025
Change
00%
Bid67.15
Ask70.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid71.9
Ask75.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid76.75
Ask80.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid81.75
Ask85.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid86.75
Ask90.45
volume0
Intrest0
Last Price0.6Apr 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Strike
335
335
Last Price-
Change
-
Bid91.9
Ask95.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid96.85
Ask100.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid101.85
Ask105.5
volume0
Intrest0