$250.56
-0.80-0.32%
À la fermeture: -
$250.45
-0.11-0.04%
Après les heures de négociation: 4:52 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 Price115.6Aug 28, 2025
Change
-
Bid115.35
Ask116.2
volume2
Intrest0
Strike
135
135
Last Price0.29Aug 25, 2025
Change
-0%
Bid-
Ask0.93
volume0
Intrest1
Last Price-
Change
-
Bid109.1
Ask111.15
volume0
Intrest0
Strike
140
140
Last Price0.49Aug 25, 2025
Change
-0%
Bid-
Ask0.93
volume0
Intrest1
Last Price-
Change
-
Bid104.95
Ask106.45
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price-
Change
-
Bid100
Ask101.85
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask0.93
volume0
Intrest0
Last Price-
Change
-
Bid94.7
Ask96.55
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.96
volume0
Intrest0
Last Price-
Change
-
Bid90
Ask91.55
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price-
Change
-
Bid85
Ask86.5
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask0.96
volume0
Intrest0
Last Price-
Change
-
Bid79.9
Ask81.5
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid75.05
Ask76.3
volume0
Intrest0
Strike
175
175
Last Price0.04Aug 25, 2025
Change
-0%
Bid-
Ask1.01
volume0
Intrest19
Last Price70.95Aug 28, 2025
Change
0.20.28%
Bid70.3
Ask71.65
volume5
Intrest6
Strike
180
180
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Last Price65.61Aug 28, 2025
Change
3.334.83%
Bid65
Ask66.5
volume2
Intrest3
Strike
185
185
Last Price-
Change
-
Bid-
Ask0.93
volume0
Intrest0
Last Price61.71Aug 22, 2025
Change
-0%
Bid60
Ask61.45
volume0
Intrest3
Strike
190
190
Last Price0.65Jul 21, 2025
Change
-0%
Bid-
Ask1.01
volume0
Intrest1
Last Price55.65Jul 24, 2025
Change
-0%
Bid53.95
Ask56.45
volume0
Intrest3
Strike
195
195
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Last Price-
Change
-
Bid50.15
Ask51.55
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask1.09
volume0
Intrest0
Last Price45.85Jul 24, 2025
Change
-0%
Bid45.05
Ask46.4
volume0
Intrest1
Strike
205
205
Last Price0.13Aug 22, 2025
Change
-0%
Bid-
Ask1.07
volume0
Intrest20
Last Price41.1Jul 24, 2025
Change
-0%
Bid40.05
Ask42.4
volume0
Intrest1
Strike
210
210
Last Price0.05Aug 25, 2025
Change
-0%
Bid-
Ask1.2
volume0
Intrest25
Last Price35.1Jul 24, 2025
Change
-0%
Bid34.9
Ask36.6
volume0
Intrest0
Strike
215
215
Last Price0.05Aug 25, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest27
Last Price-
Change
-
Bid32.15
Ask33.95
volume0
Intrest0
Strike
217.5
217.5
Last Price0.05Aug 25, 2025
Change
-0%
Bid-
Ask0.8
volume0
Intrest2
Last Price28.65Jul 24, 2025
Change
-0%
Bid29.85
Ask31.65
volume0
Intrest3
Strike
220
220
Last Price0.05Aug 27, 2025
Change
-0%
Bid-
Ask2.09
volume0
Intrest166
Last Price-
Change
-
Bid27.5
Ask29
volume0
Intrest0
Strike
222.5
222.5
Last Price0.05Aug 27, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest34
Last Price25.8Aug 28, 2025
Change
0.592.34%
Bid25
Ask26.35
volume5
Intrest6
Strike
225
225
Last Price0.02Aug 28, 2025
Change
0.0466.67%
Bid-
Ask2.1
volume1
Intrest71
Last Price-
Change
-
Bid22.45
Ask24.05
volume0
Intrest0
Strike
227.5
227.5
Last Price0.02Aug 28, 2025
Change
-0%
Bid-
Ask0.42
volume1
Intrest30
Last Price21.2Aug 28, 2025
Change
0.552.53%
Bid19.9
Ask21.7
volume35
Intrest12
Strike
230
230
Last Price0.01Aug 28, 2025
Change
0.0480%
Bid-
Ask1.34
volume1
Intrest1062
Last Price-
Change
-
Bid17.55
Ask19
volume0
Intrest0
Strike
232.5
232.5
Last Price0.05Aug 28, 2025
Change
0.0444.44%
Bid-
Ask0.07
volume2
Intrest18
Last Price15.8Aug 28, 2025
Change
0.271.74%
Bid14.8
Ask16.75
volume101
Intrest49
Strike
235
235
Last Price0.5Aug 28, 2025
Change
0.2172.41%
Bid-
Ask0.32
volume1
Intrest277
Last Price13.12Aug 28, 2025
Change
0.584.23%
Bid12.3
Ask14.3
volume6
Intrest6
Strike
237.5
237.5
Last Price0.21Aug 27, 2025
Change
-0%
Bid-
Ask0.27
volume0
Intrest72
Last Price10.75Aug 28, 2025
Change
0.958.12%
Bid9.95
Ask11.75
volume50
Intrest26
Strike
240
240
Last Price0.05Aug 28, 2025
Change
0.0654.55%
Bid-
Ask0.13
volume7
Intrest346
Last Price10.72Aug 22, 2025
Change
-0%
Bid7.55
Ask8.8
volume0
Intrest1
Strike
242.5
242.5
Last Price0.1Aug 28, 2025
Change
0.0533.33%
Bid0.01
Ask0.43
volume16
Intrest78
Last Price6.3Aug 28, 2025
Change
0.395.83%
Bid5.3
Ask6.35
volume86
Intrest36
Strike
245
245
Last Price0.13Aug 28, 2025
Change
0.1959.38%
Bid0.08
Ask0.27
volume13
Intrest94
Last Price4Aug 28, 2025
Change
0.359.59%
Bid2
Ask3.8
volume10
Intrest30
Strike
247.5
247.5
Last Price0.47Aug 28, 2025
Change
0.2736.49%
Bid0.25
Ask0.45
volume27
Intrest738
Last Price1.05Aug 28, 2025
Change
1.0750.47%
Bid0.77
Ask1.17
volume22
Intrest97
Strike
250
250
Last Price1.15Aug 28, 2025
Change
0.4226.75%
Bid1.04
Ask1.54
volume58
Intrest490
Last Price0.5Aug 28, 2025
Change
0.3843.18%
Bid0.06
Ask0.99
volume50
Intrest224
Strike
252.5
252.5
Last Price3.06Aug 28, 2025
Change
0.257.55%
Bid1.68
Ask3.8
volume1
Intrest236
Last Price0.06Aug 28, 2025
Change
0.2982.86%
Bid0.01
Ask0.15
volume37
Intrest300
Strike
255
255
Last Price5Aug 28, 2025
Change
-0%
Bid4.55
Ask5.4
volume1
Intrest147
Last Price0.05Aug 28, 2025
Change
0.166.67%
Bid-
Ask0.14
volume30
Intrest136
Strike
257.5
257.5
Last Price7.9Aug 25, 2025
Change
-0%
Bid6.9
Ask8.3
volume0
Intrest73
Last Price0.04Aug 28, 2025
Change
0.0763.64%
Bid0.02
Ask0.12
volume106
Intrest420
Strike
260
260
Last Price11.25Aug 28, 2025
Change
4.2861.41%
Bid9.7
Ask10.5
volume1
Intrest40
Last Price0.05Aug 27, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest111
Strike
262.5
262.5
Last Price12.5Aug 27, 2025
Change
-0%
Bid11.85
Ask13.35
volume0
Intrest9
Last Price0.05Aug 27, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest293
Strike
265
265
Last Price8.36Aug 21, 2025
Change
-0%
Bid14.45
Ask15.8
volume0
Intrest9
Last Price0.05Aug 25, 2025
Change
-0%
Bid-
Ask1.24
volume0
Intrest13
Strike
267.5
267.5
Last Price-
Change
-
Bid16.85
Ask18.35
volume0
Intrest0
Last Price0.01Aug 28, 2025
Change
0.0375%
Bid-
Ask1.27
volume9
Intrest31
Strike
270
270
Last Price13.8Aug 21, 2025
Change
-0%
Bid19.4
Ask20.9
volume0
Intrest1
Last Price0.5Aug 26, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest1
Strike
272.5
272.5
Last Price-
Change
-
Bid21.85
Ask23.25
volume0
Intrest0
Last Price0.07Aug 26, 2025
Change
-0%
Bid-
Ask1.47
volume0
Intrest33
Strike
275
275
Last Price-
Change
-
Bid24.3
Ask25.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
277.5
277.5
Last Price-
Change
-
Bid26.6
Ask28.3
volume0
Intrest0
Last Price0.04Aug 25, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest90
Strike
280
280
Last Price-
Change
-
Bid29.2
Ask30.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
282.5
282.5
Last Price31.6Aug 25, 2025
Change
-0%
Bid31.9
Ask33.35
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid34.35
Ask35.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
287.5
287.5
Last Price-
Change
-
Bid36.8
Ask38.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.88
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid39.4
Ask40.8
volume0
Intrest0
Last Price0.01Aug 28, 2025
Change
-
Bid-
Ask1.44
volume4
Intrest0
Strike
292.5
292.5
Last Price-
Change
-
Bid41.85
Ask43.3
volume0
Intrest0
Last Price0.02Aug 25, 2025
Change
-0%
Bid-
Ask1.25
volume0
Intrest2
Strike
295
295
Last Price-
Change
-
Bid44.35
Ask45.8
volume0
Intrest0
Last Price0.02Aug 26, 2025
Change
-0%
Bid-
Ask1.09
volume0
Intrest4
Strike
300
300
Last Price-
Change
-
Bid49.25
Ask50.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.03
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid54.2
Ask55.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid59.1
Ask60.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid63.7
Ask65.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.93
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid69.4
Ask70.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid74.25
Ask76.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.93
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid79.15
Ask80.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid84.25
Ask85.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.73
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid88.15
Ask91.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid93.6
Ask96.15
volume0
Intrest0