$215.01
-4.98-2.26%
À la fermeture: -
$214.75
-0.26-0.12%
Après les heures de négociation: 6:56 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..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price87.51Oct 23, 2025
Change
-0%
Bid80.6
Ask82.95
volume0
Intrest2
Strike
135
135
Last Price0.74Oct 23, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid75.6
Ask78.05
volume0
Intrest0
Strike
140
140
Last Price0.89Oct 23, 2025
Change
-0%
Bid-
Ask1.76
volume0
Intrest15
Last Price-
Change
-
Bid70.6
Ask73.85
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.94
volume0
Intrest0
Last Price-
Change
-
Bid65.65
Ask69
volume0
Intrest0
Strike
150
150
Last Price0.04Oct 23, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Last Price-
Change
-
Bid60.6
Ask64
volume0
Intrest0
Strike
155
155
Last Price0.04Oct 23, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest11
Last Price-
Change
-
Bid55.6
Ask58.6
volume0
Intrest0
Strike
160
160
Last Price0.04Oct 24, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest5
Last Price57.2Oct 23, 2025
Change
-0%
Bid50.6
Ask53.6
volume0
Intrest1
Strike
165
165
Last Price0.04Oct 24, 2025
Change
-0%
Bid-
Ask1.1
volume0
Intrest3
Last Price-
Change
-
Bid45.6
Ask47.95
volume0
Intrest0
Strike
170
170
Last Price0.04Oct 22, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest143
Last Price-
Change
-
Bid40.6
Ask44
volume0
Intrest0
Strike
175
175
Last Price0.08Oct 22, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest50
Last Price-
Change
-
Bid35.6
Ask37.95
volume0
Intrest0
Strike
180
180
Last Price0.01Oct 23, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest146
Last Price-
Change
-
Bid31.1
Ask32.95
volume0
Intrest0
Strike
185
185
Last Price0.04Oct 24, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest363
Last Price35.64Oct 07, 2025
Change
-0%
Bid26.1
Ask27.95
volume0
Intrest1
Strike
190
190
Last Price0.04Oct 24, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest60
Last Price-
Change
-
Bid20.6
Ask22.95
volume0
Intrest0
Strike
195
195
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest206
Last Price-
Change
-
Bid18.1
Ask21.1
volume0
Intrest0
Strike
197.5
197.5
Last Price0.02Oct 23, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest321
Last Price16.1Oct 24, 2025
Change
-0%
Bid15.6
Ask18.5
volume0
Intrest8
Strike
200
200
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest327
Last Price25.17Oct 13, 2025
Change
-0%
Bid13.8
Ask15.45
volume0
Intrest3
Strike
202.5
202.5
Last Price0.02Oct 23, 2025
Change
-0%
Bid-
Ask0.74
volume0
Intrest343
Last Price13.3Oct 23, 2025
Change
-0%
Bid11.1
Ask13.8
volume0
Intrest2
Strike
205
205
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask1.12
volume0
Intrest2334
Last Price22.2Oct 20, 2025
Change
-0%
Bid8.6
Ask10.8
volume0
Intrest10
Strike
207.5
207.5
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask1.03
volume0
Intrest444
Last Price7Oct 24, 2025
Change
-0%
Bid5.65
Ask9
volume0
Intrest19
Strike
210
210
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest772
Last Price7.53Oct 23, 2025
Change
-0%
Bid3.15
Ask6.1
volume0
Intrest2
Strike
212.5
212.5
Last Price0.02Oct 24, 2025
Change
-0%
Bid-
Ask0.12
volume0
Intrest1231
Last Price2.6Oct 24, 2025
Change
-0%
Bid1.09
Ask2.9
volume0
Intrest124
Strike
215
215
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest3051
Last Price0.3Oct 24, 2025
Change
-0%
Bid0.01
Ask0.5
volume0
Intrest206
Strike
217.5
217.5
Last Price0.25Oct 24, 2025
Change
-0%
Bid0.05
Ask0.89
volume0
Intrest444
Last Price0.04Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest661
Strike
220
220
Last Price3Oct 24, 2025
Change
-0%
Bid2
Ask2.77
volume0
Intrest835
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest259
Strike
222.5
222.5
Last Price5.2Oct 24, 2025
Change
-0%
Bid4.25
Ask6.3
volume0
Intrest736
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest472
Strike
225
225
Last Price8.39Oct 24, 2025
Change
-0%
Bid6
Ask9.4
volume0
Intrest1034
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest661
Strike
227.5
227.5
Last Price10.85Oct 24, 2025
Change
-0%
Bid8.7
Ask11.1
volume0
Intrest330
Last Price0.03Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4324
Strike
230
230
Last Price13.22Oct 24, 2025
Change
-0%
Bid11.2
Ask14.4
volume0
Intrest70
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest245
Strike
232.5
232.5
Last Price15.9Oct 24, 2025
Change
-0%
Bid13.9
Ask16.4
volume0
Intrest28
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest467
Strike
235
235
Last Price18.42Oct 24, 2025
Change
-0%
Bid16.35
Ask19.45
volume0
Intrest50
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest136
Strike
237.5
237.5
Last Price12.38Oct 22, 2025
Change
-0%
Bid19.55
Ask21.9
volume0
Intrest0
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4461
Strike
240
240
Last Price23Oct 23, 2025
Change
-0%
Bid22.05
Ask23.9
volume0
Intrest12
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest110
Strike
242.5
242.5
Last Price24.05Oct 23, 2025
Change
-0%
Bid24.55
Ask26.9
volume0
Intrest0
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest523
Strike
245
245
Last Price26.55Oct 23, 2025
Change
-0%
Bid26.4
Ask29.35
volume0
Intrest0
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1165
Strike
247.5
247.5
Last Price25.45Oct 23, 2025
Change
-0%
Bid28.9
Ask31.9
volume0
Intrest0
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1144
Strike
250
250
Last Price27.35Oct 23, 2025
Change
-0%
Bid31.4
Ask34.4
volume0
Intrest2
Last Price0.02Oct 23, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest17
Strike
252.5
252.5
Last Price-
Change
-
Bid34.55
Ask36.9
volume0
Intrest0
Last Price0.01Oct 23, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest85
Strike
255
255
Last Price-
Change
-
Bid36.4
Ask39.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
257.5
257.5
Last Price-
Change
-
Bid38.9
Ask41.9
volume0
Intrest0
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest267
Strike
260
260
Last Price23.75Sep 23, 2025
Change
-0%
Bid41.4
Ask43.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.04
volume0
Intrest0
Strike
262.5
262.5
Last Price-
Change
-
Bid43.9
Ask46.9
volume0
Intrest0
Last Price0.04Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest308
Strike
265
265
Last Price-
Change
-
Bid47.05
Ask49.4
volume0
Intrest0
Last Price0.01Oct 23, 2025
Change
-0%
Bid-
Ask1.14
volume0
Intrest93
Strike
270
270
Last Price-
Change
-
Bid52.05
Ask53.9
volume0
Intrest0
Last Price0.01Oct 23, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest192
Strike
275
275
Last Price-
Change
-
Bid56
Ask59.4
volume0
Intrest0
Last Price0.05Oct 22, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Strike
280
280
Last Price-
Change
-
Bid61.15
Ask64.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid66.15
Ask69.4
volume0
Intrest0
Last Price0.2Oct 23, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
290
290
Last Price-
Change
-
Bid71
Ask74.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid76.15
Ask79.4
volume0
Intrest0
Last Price0.02Oct 23, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest302
Strike
300
300
Last Price-
Change
-
Bid81.15
Ask84.35
volume0
Intrest0
Last Price0.05Oct 21, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
305
305
Last Price-
Change
-
Bid86
Ask88.9
volume0
Intrest0
Last Price0.04Oct 23, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
310
310
Last Price-
Change
-
Bid92.05
Ask94.35
volume0
Intrest0
Last Price0.05Oct 24, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid97.05
Ask98.9
volume0
Intrest0
Last Price2.23Sep 23, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest1
Strike
320
320
Last Price-
Change
-
Bid102.05
Ask103.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid106.15
Ask109.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid111.4
Ask114.35
volume0
Intrest0
Last Price0.04Oct 24, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid116.4
Ask118.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid122.05
Ask124.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid127
Ask129.35
volume0
Intrest0