$221.52
0.530.24%
al cierre: -
$221.90
0.380.17%
After hour: Jun 20, 7:54 PM EDT
Comments
Loading...
T-Mobile US (NASDAQ:TMUS) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de T-Mobile US a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para 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 Price149.26Jun 16, 2025
Change
00%
Bid139.65
Ask143.3
volume0
Intrest3
Strike
80
80
Last Price0.13Feb 18, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest151
Last Price-
Change
-
Bid134.35
Ask138.35
volume0
Intrest0
Strike
85
85
Last Price0.17Jun 18, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest27
Last Price-
Change
-
Bid129.55
Ask133.2
volume0
Intrest0
Strike
90
90
Last Price0.19Jun 20, 2025
Change
0.015%
Bid-
Ask2.13
volume1
Intrest5
Last Price-
Change
-
Bid124.35
Ask128.35
volume0
Intrest0
Strike
95
95
Last Price0.44Jun 20, 2025
Change
0.1237.5%
Bid-
Ask2.13
volume1
Intrest21
Last Price148.54Nov 27, 2024
Change
00%
Bid119.45
Ask123.35
volume0
Intrest0
Strike
100
100
Last Price0.45Jun 17, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1501
Last Price-
Change
-
Bid114.35
Ask118.5
volume0
Intrest0
Strike
105
105
Last Price0.18Jun 17, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest70
Last Price-
Change
-
Bid109.35
Ask113.35
volume0
Intrest0
Strike
110
110
Last Price0.43Jun 17, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest405
Last Price-
Change
-
Bid104.4
Ask108.5
volume0
Intrest0
Strike
115
115
Last Price0.65Apr 04, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest68
Last Price-
Change
-
Bid99.35
Ask103.5
volume0
Intrest1
Strike
120
120
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest358
Last Price146.6Feb 25, 2025
Change
00%
Bid94.35
Ask98.5
volume0
Intrest0
Strike
125
125
Last Price0.01Jun 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest439
Last Price129.5Mar 11, 2025
Change
00%
Bid89.4
Ask93.5
volume0
Intrest0
Strike
130
130
Last Price0.1May 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1929
Last Price-
Change
-
Bid84.4
Ask88.35
volume0
Intrest0
Strike
135
135
Last Price0.5Apr 04, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest688
Last Price127.61Apr 01, 2025
Change
00%
Bid79.4
Ask83.35
volume0
Intrest0
Strike
140
140
Last Price0.01Jun 17, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1768
Last Price76.1Oct 16, 2024
Change
00%
Bid74.35
Ask78.35
volume0
Intrest0
Strike
145
145
Last Price0.14May 01, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest4296
Last Price89.35May 29, 2025
Change
00%
Bid69.4
Ask73.35
volume0
Intrest0
Strike
150
150
Last Price0.1May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3697
Last Price84.15May 29, 2025
Change
00%
Bid64.45
Ask68.35
volume0
Intrest0
Strike
155
155
Last Price0.17May 01, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2678
Last Price62.35Jun 20, 2025
Change
16.320.72%
Bid59.35
Ask63.35
volume1
Intrest1
Strike
160
160
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest3862
Last Price65.62Jun 16, 2025
Change
00%
Bid54.5
Ask57.8
volume0
Intrest150
Strike
165
165
Last Price0.42Jun 10, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1258
Last Price60.67Jun 16, 2025
Change
00%
Bid49.45
Ask53.2
volume0
Intrest150
Strike
170
170
Last Price0.01Jun 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3016
Last Price47Jun 18, 2025
Change
00%
Bid45.25
Ask47.7
volume0
Intrest2
Strike
175
175
Last Price0.01Jun 12, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2712
Last Price58May 29, 2025
Change
00%
Bid39.4
Ask43.35
volume0
Intrest0
Strike
180
180
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.48
volume0
Intrest897
Last Price53May 29, 2025
Change
00%
Bid35.35
Ask37.7
volume0
Intrest24
Strike
185
185
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.82
volume0
Intrest826
Last Price49.39May 29, 2025
Change
00%
Bid29.45
Ask33.5
volume0
Intrest7
Strike
190
190
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1002
Last Price-
Change
-
Bid26.95
Ask31
volume0
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price48.98May 27, 2025
Change
00%
Bid24.45
Ask28.35
volume0
Intrest5
Strike
195
195
Last Price0.04Jun 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1906
Last Price-
Change
-
Bid21.9
Ask25.6
volume0
Intrest0
Strike
197.5
197.5
Last Price0.06Jun 17, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest36
Last Price21.7Jun 20, 2025
Change
0.311.45%
Bid19.4
Ask23.2
volume2
Intrest1069
Strike
200
200
Last Price0.03Jun 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1927
Last Price-
Change
-
Bid17
Ask20.8
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Last Price-
Change
-
Bid14.4
Ask18.3
volume0
Intrest0
Strike
205
205
Last Price0.06Jun 20, 2025
Change
0.1470%
Bid-
Ask0.13
volume2
Intrest14
Last Price-
Change
-
Bid12
Ask15.7
volume0
Intrest0
Strike
207.5
207.5
Last Price0.13Jun 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price12.2Jun 18, 2025
Change
00%
Bid9.8
Ask12.9
volume0
Intrest707
Strike
210
210
Last Price0.01Jun 20, 2025
Change
0.0888.89%
Bid-
Ask0.02
volume49
Intrest1578
Last Price-
Change
-
Bid6.95
Ask10.6
volume0
Intrest0
Strike
212.5
212.5
Last Price0.17Jun 18, 2025
Change
00%
Bid-
Ask2.12
volume0
Intrest117
Last Price6.25Jun 17, 2025
Change
00%
Bid4.8
Ask7.55
volume0
Intrest8
Strike
215
215
Last Price0.08Jun 20, 2025
Change
0.0952.94%
Bid-
Ask0.2
volume40
Intrest392
Last Price5.35Jun 18, 2025
Change
00%
Bid1.98
Ask5.5
volume0
Intrest13
Strike
217.5
217.5
Last Price0.01Jun 20, 2025
Change
0.4797.92%
Bid-
Ask0.01
volume69
Intrest1166
Last Price1.8Jun 20, 2025
Change
0.115.76%
Bid0.23
Ask2.8
volume116
Intrest1162
Strike
220
220
Last Price0.04Jun 20, 2025
Change
196.15%
Bid0.01
Ask0.05
volume199
Intrest1437
Last Price0.01Jun 20, 2025
Change
0.9498.95%
Bid-
Ask0.05
volume88
Intrest807
Strike
222.5
222.5
Last Price1.1Jun 20, 2025
Change
1.252.17%
Bid0.4
Ask1.93
volume59
Intrest100
Last Price0.02Jun 20, 2025
Change
0.2392%
Bid-
Ask0.05
volume99
Intrest143
Strike
225
225
Last Price3.98Jun 20, 2025
Change
0.164.19%
Bid2.21
Ask4.6
volume145
Intrest143
Last Price0.02Jun 20, 2025
Change
0.0675%
Bid-
Ask0.03
volume114
Intrest198
Strike
227.5
227.5
Last Price6.1Jun 20, 2025
Change
0.152.4%
Bid4.95
Ask7.25
volume22
Intrest44
Last Price0.02Jun 20, 2025
Change
0.0360%
Bid-
Ask0.5
volume56
Intrest849
Strike
230
230
Last Price8.63Jun 20, 2025
Change
0.030.35%
Bid7.75
Ask9.3
volume32
Intrest1829
Last Price0.01Jun 20, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume27
Intrest151
Strike
232.5
232.5
Last Price10.68Jun 20, 2025
Change
0.877.53%
Bid10.25
Ask12.95
volume1
Intrest62
Last Price0.01Jun 20, 2025
Change
0.0266.67%
Bid-
Ask0.12
volume8
Intrest206
Strike
235
235
Last Price13.36Jun 20, 2025
Change
0.392.84%
Bid12.45
Ask15.05
volume4
Intrest279
Last Price0.04Jun 20, 2025
Change
0.0233.33%
Bid-
Ask0.01
volume3
Intrest188
Strike
237.5
237.5
Last Price15.85Jun 18, 2025
Change
00%
Bid14.65
Ask17.65
volume0
Intrest87
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume12
Intrest2136
Strike
240
240
Last Price19.05Jun 18, 2025
Change
00%
Bid16.8
Ask20.45
volume0
Intrest1387
Last Price0.02Jun 20, 2025
Change
0.0133.33%
Bid-
Ask0.02
volume1
Intrest641
Strike
242.5
242.5
Last Price21.15Jun 18, 2025
Change
00%
Bid19.35
Ask22.9
volume0
Intrest2
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest208
Strike
245
245
Last Price23.5Jun 18, 2025
Change
00%
Bid21.75
Ask25.5
volume0
Intrest78
Last Price0.02Jun 18, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest93
Strike
247.5
247.5
Last Price27.9Jun 17, 2025
Change
00%
Bid24.15
Ask28.05
volume0
Intrest0
Last Price0.02Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume12
Intrest1658
Strike
250
250
Last Price29.5Jun 18, 2025
Change
00%
Bid27.4
Ask30.55
volume0
Intrest31
Last Price0.03Jun 16, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest57
Strike
252.5
252.5
Last Price30.36Jun 18, 2025
Change
00%
Bid29.15
Ask33.05
volume0
Intrest5
Last Price0.02Jun 20, 2025
Change
00%
Bid-
Ask1.27
volume1
Intrest441
Strike
255
255
Last Price17.57May 29, 2025
Change
00%
Bid31.65
Ask35.55
volume0
Intrest0
Last Price1.77Jun 16, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest809
Strike
257.5
257.5
Last Price17.27May 20, 2025
Change
00%
Bid34.15
Ask38.05
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest3739
Strike
260
260
Last Price39.15Jun 18, 2025
Change
00%
Bid37.2
Ask39.75
volume0
Intrest136
Last Price0.4Jun 03, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest28
Strike
262.5
262.5
Last Price-
Change
-
Bid39.15
Ask43.05
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
0.0266.67%
Bid-
Ask1.27
volume1
Intrest19
Strike
265
265
Last Price-
Change
-
Bid41.65
Ask45.45
volume0
Intrest0
Last Price0.29Jun 09, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest14
Strike
267.5
267.5
Last Price-
Change
-
Bid44.15
Ask48.05
volume0
Intrest0
Last Price0.09Jun 20, 2025
Change
0.08800%
Bid-
Ask0.01
volume2
Intrest2283
Strike
270
270
Last Price49.15Jun 18, 2025
Change
00%
Bid46.5
Ask49.7
volume0
Intrest5
Last Price0.11May 29, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest18
Strike
275
275
Last Price-
Change
-
Bid51.65
Ask55.65
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.02
volume4
Intrest1559
Strike
280
280
Last Price58.7Jun 18, 2025
Change
00%
Bid56.6
Ask60.65
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
285
285
Last Price55.82Jun 12, 2025
Change
00%
Bid61.65
Ask65.55
volume0
Intrest0
Last Price0.01Jun 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1610
Strike
290
290
Last Price29.4Apr 16, 2025
Change
00%
Bid66.65
Ask70.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid71.5
Ask75.65
volume0
Intrest0
Last Price0.03Jun 18, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1051
Strike
300
300
Last Price38Apr 16, 2025
Change
00%
Bid76.5
Ask80.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid81.5
Ask85.55
volume0
Intrest0
Last Price0.18May 15, 2025
Change
00%
Bid-
Ask0.69
volume0
Intrest206
Strike
310
310
Last Price-
Change
-
Bid86.5
Ask90.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid91.5
Ask95.5
volume0
Intrest0
Last Price1.19Apr 03, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest82
Strike
320
320
Last Price-
Change
-
Bid96.5
Ask100.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid101.5
Ask105.65
volume0
Intrest0
Last Price0.08May 02, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest40
Strike
330
330
Last Price-
Change
-
Bid106.65
Ask110.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid111.5
Ask115.6
volume0
Intrest0
Last Price0.05May 07, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest45
Strike
340
340
Last Price102.2Jan 29, 2025
Change
00%
Bid116.5
Ask120.65
volume0
Intrest0
Last Price0.04Jun 18, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest9
Strike
350
350
Last Price-
Change
-
Bid126.5
Ask130.65
volume0
Intrest0
Last Price0.36Mar 28, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest2
Strike
360
360
Last Price-
Change
-
Bid136.65
Ask140.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid146.5
Ask150.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid156.5
Ask160.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid166.65
Ask170.55
volume0
Intrest0
Last Price0.23Mar 03, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest4
Strike
400
400
Last Price-
Change
-
Bid176.65
Ask180.65
volume0
Intrest0