$248.11
-19.78-7.38%
À la fermeture: -
$247.00
-1.11-0.45%
Après les heures de négociation: 7:30 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
-
Bid115.8
Ask120.15
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid110.5
Ask115.5
volume0
Intrest0
Strike
135
135
Last Price0.06Mar 28, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Last Price-
Change
-
Bid105.95
Ask110.25
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid100.5
Ask105.5
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid95.95
Ask100.3
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid90.5
Ask95.5
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid85.5
Ask90.5
volume0
Intrest0
Strike
160
160
Last Price0.07Apr 02, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest2
Last Price-
Change
-
Bid80.5
Ask85.5
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid75.95
Ask80.25
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid70.95
Ask75.25
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid65.95
Ask70.25
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid60.95
Ask65.25
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid55.5
Ask60.5
volume0
Intrest0
Strike
190
190
Last Price0.72Apr 03, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Last Price72.2Apr 03, 2025
Change
00%
Bid51.85
Ask54.95
volume0
Intrest2
Strike
195
195
Last Price0.16Mar 04, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest15
Last Price-
Change
-
Bid45.5
Ask50.5
volume0
Intrest0
Strike
200
200
Last Price0.07Apr 03, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid41.85
Ask44.9
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid36.85
Ask39.95
volume0
Intrest0
Strike
210
210
Last Price0.01Apr 04, 2025
Change
0.3697.3%
Bid-
Ask2.13
volume10
Intrest16
Last Price-
Change
-
Bid31.85
Ask34.95
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid25.5
Ask30.5
volume0
Intrest0
Strike
220
220
Last Price0.05Apr 02, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest278
Last Price-
Change
-
Bid23
Ask28
volume0
Intrest0
Strike
222.5
222.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price40.05Apr 02, 2025
Change
00%
Bid22
Ask24.85
volume0
Intrest11
Strike
225
225
Last Price0.74Apr 03, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest59
Last Price-
Change
-
Bid19.4
Ask22.45
volume0
Intrest0
Strike
227.5
227.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price22.75Apr 04, 2025
Change
10.932.39%
Bid16.9
Ask20
volume2
Intrest3
Strike
230
230
Last Price0.01Apr 04, 2025
Change
0.1191.67%
Bid-
Ask2.13
volume12
Intrest220
Last Price-
Change
-
Bid14.4
Ask17.2
volume0
Intrest0
Strike
232.5
232.5
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest23
Last Price25.45Mar 11, 2025
Change
00%
Bid11.9
Ask14.9
volume0
Intrest12
Strike
235
235
Last Price0.44Apr 02, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest10
Last Price25.5Apr 04, 2025
Change
2.912.83%
Bid9.4
Ask12.25
volume1
Intrest1
Strike
237.5
237.5
Last Price0.15Mar 27, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Last Price30.1Apr 03, 2025
Change
00%
Bid6.95
Ask9.8
volume0
Intrest22
Strike
240
240
Last Price0.08Apr 04, 2025
Change
0.0850%
Bid-
Ask0.07
volume1
Intrest41
Last Price24.8Apr 03, 2025
Change
00%
Bid4.5
Ask7.25
volume0
Intrest1
Strike
242.5
242.5
Last Price0.01Apr 04, 2025
Change
0.3196.88%
Bid-
Ask1.51
volume1
Intrest375
Last Price7.51Apr 04, 2025
Change
10.858.98%
Bid1.92
Ask4.65
volume5
Intrest10
Strike
245
245
Last Price0.09Apr 04, 2025
Change
0.0228.57%
Bid-
Ask0.79
volume5
Intrest67
Last Price2.1Apr 04, 2025
Change
18.3189.71%
Bid0.46
Ask2.51
volume1
Intrest29
Strike
247.5
247.5
Last Price0.46Apr 04, 2025
Change
0.36360%
Bid0.01
Ask4.4
volume435
Intrest44
Last Price0.95Apr 04, 2025
Change
13.7293.52%
Bid-
Ask1.93
volume4
Intrest43
Strike
250
250
Last Price1.6Apr 04, 2025
Change
1.51500%
Bid0.69
Ask3
volume709
Intrest223
Last Price0.12Apr 04, 2025
Change
11.8899%
Bid-
Ask0.62
volume3
Intrest16
Strike
252.5
252.5
Last Price4.23Apr 04, 2025
Change
4.082720%
Bid2.95
Ask5.75
volume917
Intrest148
Last Price0.04Apr 04, 2025
Change
9.1399.56%
Bid-
Ask0.28
volume127
Intrest6
Strike
255
255
Last Price6.1Apr 04, 2025
Change
6.0615150%
Bid5.15
Ask8.2
volume1710
Intrest1653
Last Price1.06Apr 04, 2025
Change
9.7490.19%
Bid-
Ask2.13
volume108
Intrest16
Strike
257.5
257.5
Last Price8.51Apr 04, 2025
Change
8.418410%
Bid8
Ask10.65
volume121
Intrest110
Last Price0.14Apr 04, 2025
Change
11.1198.76%
Bid-
Ask0.48
volume30
Intrest30
Strike
260
260
Last Price10Apr 04, 2025
Change
9.99900%
Bid10.15
Ask13.15
volume109
Intrest327
Last Price0.04Apr 04, 2025
Change
6.7599.41%
Bid-
Ask0.76
volume69
Intrest98
Strike
262.5
262.5
Last Price14.5Apr 04, 2025
Change
14.13525%
Bid12.8
Ask15.65
volume156
Intrest208
Last Price0.01Apr 04, 2025
Change
5.9499.83%
Bid-
Ask0.08
volume52
Intrest142
Strike
265
265
Last Price15.42Apr 04, 2025
Change
14.51576.09%
Bid14.5
Ask19.5
volume76
Intrest224
Last Price0.03Apr 04, 2025
Change
2.2498.68%
Bid-
Ask0.01
volume121
Intrest304
Strike
267.5
267.5
Last Price19.95Apr 04, 2025
Change
18.251073.53%
Bid17
Ask22
volume188
Intrest202
Last Price0.01Apr 04, 2025
Change
1.1999.17%
Bid-
Ask0.01
volume89
Intrest612
Strike
270
270
Last Price20.3Apr 04, 2025
Change
17.2554.84%
Bid19.5
Ask24.5
volume24
Intrest127
Last Price0.01Apr 04, 2025
Change
0.5698.25%
Bid-
Ask0.01
volume810
Intrest1612
Strike
272.5
272.5
Last Price6Apr 04, 2025
Change
2.4569.01%
Bid22
Ask27
volume2
Intrest53
Last Price0.03Apr 04, 2025
Change
0.1986.36%
Bid-
Ask0.01
volume49
Intrest144
Strike
275
275
Last Price4.95Apr 03, 2025
Change
00%
Bid24.5
Ask29.5
volume0
Intrest56
Last Price0.01Apr 04, 2025
Change
0.0375%
Bid-
Ask2.13
volume1
Intrest165
Strike
277.5
277.5
Last Price9Apr 03, 2025
Change
00%
Bid27
Ask32
volume0
Intrest4
Last Price0.04Apr 04, 2025
Change
0.1173.33%
Bid-
Ask0.7
volume9
Intrest55
Strike
280
280
Last Price17Apr 04, 2025
Change
0.070.41%
Bid29.5
Ask34.5
volume1
Intrest1
Last Price0.03Apr 04, 2025
Change
0.0240%
Bid-
Ask2.13
volume14
Intrest67
Strike
282.5
282.5
Last Price-
Change
-
Bid32
Ask37
volume0
Intrest0
Last Price0.53Apr 03, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest25
Strike
285
285
Last Price-
Change
-
Bid34.5
Ask39.5
volume0
Intrest0
Last Price0.25Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest45
Strike
287.5
287.5
Last Price-
Change
-
Bid37
Ask42
volume0
Intrest0
Last Price0.08Apr 02, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest19
Strike
290
290
Last Price-
Change
-
Bid39.5
Ask44.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
292.5
292.5
Last Price-
Change
-
Bid42
Ask47
volume0
Intrest0
Last Price0.03Mar 31, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest39
Strike
295
295
Last Price-
Change
-
Bid44.5
Ask49.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
297.5
297.5
Last Price-
Change
-
Bid47
Ask52
volume0
Intrest0
Last Price0.07Apr 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest31
Strike
300
300
Last Price-
Change
-
Bid49.5
Ask54.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
302.5
302.5
Last Price-
Change
-
Bid52
Ask57
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid54.5
Ask59.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid59.5
Ask64.5
volume0
Intrest0
Last Price0.75Feb 19, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest2
Strike
315
315
Last Price-
Change
-
Bid64.9
Ask69.05
volume0
Intrest0
Last Price0.02Apr 04, 2025
Change
0.4295.45%
Bid-
Ask2.13
volume10
Intrest10
Strike
320
320
Last Price-
Change
-
Bid69.75
Ask74.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid74.9
Ask79.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid79.9
Ask84.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid84.9
Ask89.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid89.9
Ask94.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid94.75
Ask99.05
volume0
Intrest0