$262.18
2.831.09%
近くで: -
$248.40
-13.78-5.26%
時間外: 7:01 PM EDT
Comments
Loading...
T-Mobile US (NASDAQ:TMUS) 株価情報, オプションチェーン
オプションチェーンは、T-Mobile USの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、T-Mobile USの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid125.2
Ask128.55
volume0
Intrest0
Strike
135
135
Last Price0.01Apr 24, 2025
Change
-
Bid-
Ask0.01
volume11
Intrest0
Last Price-
Change
-
Bid120.5
Ask123.55
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid115.4
Ask118.55
volume0
Intrest0
Strike
145
145
Last Price0.27Apr 24, 2025
Change
-
Bid-
Ask1.25
volume3
Intrest0
Last Price-
Change
-
Bid110.35
Ask113.5
volume0
Intrest0
Strike
150
150
Last Price0.01Apr 24, 2025
Change
-
Bid-
Ask0.07
volume2
Intrest0
Last Price-
Change
-
Bid105.2
Ask108.55
volume0
Intrest0
Strike
155
155
Last Price0.52Apr 24, 2025
Change
-
Bid-
Ask1.27
volume1
Intrest0
Last Price101.7Apr 24, 2025
Change
12.814.4%
Bid100.4
Ask103.5
volume5
Intrest1
Strike
160
160
Last Price0.04Apr 24, 2025
Change
-
Bid-
Ask1.26
volume6
Intrest0
Last Price-
Change
-
Bid95.4
Ask98.5
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask0.87
volume0
Intrest0
Last Price-
Change
-
Bid89.7
Ask94
volume0
Intrest0
Strike
170
170
Last Price0.2Mar 21, 2025
Change
00%
Bid-
Ask1.03
volume0
Intrest5
Last Price-
Change
-
Bid84.7
Ask89
volume0
Intrest0
Strike
175
175
Last Price0.66Apr 02, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest1
Last Price-
Change
-
Bid79.65
Ask83.5
volume0
Intrest0
Strike
180
180
Last Price0.05Apr 21, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest30
Last Price-
Change
-
Bid75.25
Ask78.55
volume0
Intrest0
Strike
185
185
Last Price1.35Apr 09, 2025
Change
00%
Bid-
Ask0.87
volume0
Intrest2
Last Price-
Change
-
Bid70.4
Ask73.55
volume0
Intrest0
Strike
190
190
Last Price0.28Apr 24, 2025
Change
1.1280%
Bid-
Ask0.63
volume1
Intrest2
Last Price-
Change
-
Bid65.4
Ask68.6
volume0
Intrest0
Strike
195
195
Last Price0.02Apr 24, 2025
Change
-
Bid-
Ask0.52
volume3
Intrest0
Last Price56Apr 09, 2025
Change
00%
Bid60.4
Ask63.5
volume0
Intrest1
Strike
200
200
Last Price0.02Apr 24, 2025
Change
0.0360%
Bid-
Ask0.05
volume24
Intrest45
Last Price-
Change
-
Bid54.85
Ask59
volume0
Intrest0
Strike
205
205
Last Price0.05Apr 21, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Last Price-
Change
-
Bid52.45
Ask56.5
volume0
Intrest0
Strike
207.5
207.5
Last Price0.05Apr 24, 2025
Change
-
Bid-
Ask0.5
volume5
Intrest0
Last Price-
Change
-
Bid50.05
Ask54
volume0
Intrest0
Strike
210
210
Last Price0.02Apr 24, 2025
Change
0.0571.43%
Bid-
Ask0.29
volume7
Intrest30
Last Price-
Change
-
Bid47.75
Ask51.1
volume0
Intrest0
Strike
212.5
212.5
Last Price0.23Apr 17, 2025
Change
00%
Bid-
Ask0.94
volume0
Intrest2
Last Price47.58Apr 24, 2025
Change
-
Bid44.5
Ask49
volume1
Intrest0
Strike
215
215
Last Price0.05Apr 24, 2025
Change
0.0550%
Bid-
Ask0.05
volume28
Intrest29
Last Price-
Change
-
Bid42.45
Ask46.5
volume0
Intrest0
Strike
217.5
217.5
Last Price0.02Apr 24, 2025
Change
0.1487.5%
Bid-
Ask0.05
volume1
Intrest1
Last Price41.5Apr 24, 2025
Change
3.248.47%
Bid40.15
Ask44
volume2
Intrest1
Strike
220
220
Last Price0.04Apr 24, 2025
Change
0.1680%
Bid0.01
Ask0.04
volume618
Intrest134
Last Price-
Change
-
Bid37.95
Ask41.5
volume0
Intrest0
Strike
222.5
222.5
Last Price0.05Apr 24, 2025
Change
0.2784.38%
Bid-
Ask0.06
volume37
Intrest0
Last Price38.4Mar 17, 2025
Change
00%
Bid35.6
Ask39
volume0
Intrest1
Strike
225
225
Last Price0.07Apr 24, 2025
Change
0.0112.5%
Bid0.06
Ask0.08
volume461
Intrest151
Last Price-
Change
-
Bid33.15
Ask36.5
volume0
Intrest0
Strike
227.5
227.5
Last Price0.15Apr 24, 2025
Change
0.2360.53%
Bid-
Ask0.5
volume53
Intrest30
Last Price32.1Apr 24, 2025
Change
5.9522.75%
Bid30.75
Ask34
volume1
Intrest7
Strike
230
230
Last Price0.2Apr 24, 2025
Change
0.2959.18%
Bid0.1
Ask0.25
volume593
Intrest134
Last Price29.04Apr 24, 2025
Change
1.395.03%
Bid27.75
Ask31.5
volume1
Intrest1
Strike
232.5
232.5
Last Price0.23Apr 24, 2025
Change
0.3962.9%
Bid0.07
Ask0.3
volume187
Intrest11
Last Price-
Change
-
Bid25.95
Ask29.5
volume0
Intrest0
Strike
235
235
Last Price0.32Apr 24, 2025
Change
0.4156.16%
Bid0.34
Ask0.42
volume872
Intrest490
Last Price-
Change
-
Bid23.25
Ask27
volume0
Intrest0
Strike
237.5
237.5
Last Price0.54Apr 24, 2025
Change
0.4746.53%
Bid0.33
Ask0.74
volume431
Intrest47
Last Price20.75Apr 24, 2025
Change
0.753.75%
Bid21.25
Ask24.5
volume1
Intrest1
Strike
240
240
Last Price0.74Apr 24, 2025
Change
0.2827.45%
Bid0.66
Ask0.84
volume523
Intrest412
Last Price22.25Apr 24, 2025
Change
10.487.76%
Bid18.95
Ask22.5
volume2
Intrest15
Strike
242.5
242.5
Last Price1Apr 24, 2025
Change
0.5836.71%
Bid0.87
Ask1.68
volume609
Intrest480
Last Price19.45Apr 24, 2025
Change
7.5463.31%
Bid16.35
Ask20.2
volume3
Intrest10
Strike
245
245
Last Price1.3Apr 24, 2025
Change
0.5128.18%
Bid1.23
Ask1.5
volume1010
Intrest170
Last Price11.85Apr 22, 2025
Change
00%
Bid14.15
Ask18
volume0
Intrest1
Strike
247.5
247.5
Last Price1.7Apr 24, 2025
Change
0.8533.33%
Bid1.7
Ask5
volume301
Intrest292
Last Price14.08Apr 24, 2025
Change
2.8625.49%
Bid12.2
Ask16
volume57
Intrest224
Strike
250
250
Last Price2.34Apr 24, 2025
Change
0.4516.13%
Bid2
Ask2.45
volume600
Intrest358
Last Price11.8Apr 24, 2025
Change
2.222.92%
Bid10.65
Ask14
volume4
Intrest17
Strike
252.5
252.5
Last Price2.77Apr 24, 2025
Change
0.3611.5%
Bid2.02
Ask4.8
volume466
Intrest1158
Last Price11.18Apr 24, 2025
Change
2.7332.31%
Bid8.5
Ask12.35
volume11
Intrest65
Strike
255
255
Last Price3.63Apr 24, 2025
Change
0.4711.46%
Bid2.92
Ask5.45
volume671
Intrest151
Last Price8.78Apr 24, 2025
Change
1.6322.8%
Bid7.4
Ask10.95
volume21
Intrest96
Strike
257.5
257.5
Last Price4.75Apr 24, 2025
Change
1.220.17%
Bid3.95
Ask5
volume170
Intrest192
Last Price7.05Apr 24, 2025
Change
1.731.78%
Bid5.25
Ask8
volume266
Intrest289
Strike
260
260
Last Price5.9Apr 24, 2025
Change
114.49%
Bid4.85
Ask5.9
volume426
Intrest230
Last Price5.7Apr 24, 2025
Change
0.714%
Bid5.7
Ask8.5
volume545
Intrest148
Strike
262.5
262.5
Last Price6.36Apr 24, 2025
Change
2.4427.73%
Bid5.75
Ask7.2
volume265
Intrest46
Last Price4.83Apr 24, 2025
Change
0.9825.45%
Bid4.4
Ask5.25
volume559
Intrest309
Strike
265
265
Last Price8.3Apr 24, 2025
Change
1.5215.48%
Bid6
Ask10
volume34
Intrest45
Last Price3.83Apr 24, 2025
Change
135.34%
Bid3.4
Ask4.3
volume258
Intrest292
Strike
267.5
267.5
Last Price8.67Apr 24, 2025
Change
0.8210.45%
Bid7.2
Ask11.2
volume2
Intrest217
Last Price3.05Apr 24, 2025
Change
1.2367.58%
Bid2.46
Ask3.25
volume370
Intrest297
Strike
270
270
Last Price11.05Apr 24, 2025
Change
2.216.6%
Bid9.25
Ask12.85
volume30
Intrest196
Last Price2.47Apr 24, 2025
Change
0.8350.61%
Bid1.33
Ask2.54
volume208
Intrest101
Strike
272.5
272.5
Last Price12.25Apr 24, 2025
Change
2.4525%
Bid10.55
Ask14.65
volume4
Intrest11
Last Price1.7Apr 24, 2025
Change
0.4536%
Bid1
Ask2.19
volume1793
Intrest203
Strike
275
275
Last Price14.45Apr 24, 2025
Change
3.0517.43%
Bid12.5
Ask16.6
volume14
Intrest5
Last Price1.25Apr 24, 2025
Change
0.4250.6%
Bid1
Ask1.72
volume144
Intrest75
Strike
277.5
277.5
Last Price15.4Apr 24, 2025
Change
3.920.21%
Bid15.3
Ask18.15
volume2
Intrest10
Last Price0.8Apr 24, 2025
Change
0.044.76%
Bid0.3
Ask0.94
volume788
Intrest146
Strike
280
280
Last Price18.58Apr 24, 2025
Change
2.9819.1%
Bid17.55
Ask20.05
volume1
Intrest0
Last Price0.6Apr 24, 2025
Change
0.057.69%
Bid0.37
Ask0.7
volume382
Intrest45
Strike
282.5
282.5
Last Price-
Change
-
Bid19.5
Ask22.55
volume0
Intrest0
Last Price0.41Apr 24, 2025
Change
0.0410.81%
Bid0.26
Ask0.48
volume194
Intrest111
Strike
285
285
Last Price22.99Apr 24, 2025
Change
1.094.98%
Bid21.75
Ask24.55
volume2
Intrest1
Last Price0.33Apr 24, 2025
Change
0.0937.5%
Bid0.15
Ask0.33
volume377
Intrest62
Strike
287.5
287.5
Last Price-
Change
-
Bid24.15
Ask27.15
volume0
Intrest0
Last Price0.24Apr 24, 2025
Change
0.0960%
Bid0.06
Ask0.24
volume441
Intrest90
Strike
290
290
Last Price-
Change
-
Bid26.6
Ask29.65
volume0
Intrest0
Last Price0.1Apr 24, 2025
Change
-
Bid0.01
Ask0.25
volume39
Intrest0
Strike
292.5
292.5
Last Price-
Change
-
Bid29.1
Ask32.1
volume0
Intrest0
Last Price0.07Apr 24, 2025
Change
0.1263.16%
Bid0.08
Ask0.1
volume70
Intrest2
Strike
295
295
Last Price-
Change
-
Bid31.5
Ask34.55
volume0
Intrest0
Last Price0.14Apr 24, 2025
Change
-
Bid-
Ask1.3
volume1
Intrest0
Strike
297.5
297.5
Last Price-
Change
-
Bid34
Ask37.55
volume0
Intrest0
Last Price0.06Apr 24, 2025
Change
0.05500%
Bid0.02
Ask0.06
volume150
Intrest42
Strike
300
300
Last Price-
Change
-
Bid36
Ask40.45
volume0
Intrest0
Last Price0.32Apr 09, 2025
Change
00%
Bid-
Ask0.79
volume0
Intrest14
Strike
305
305
Last Price45.5Apr 23, 2025
Change
00%
Bid41.5
Ask44.85
volume0
Intrest5
Last Price0.1Apr 24, 2025
Change
00%
Bid-
Ask1.27
volume1
Intrest14
Strike
310
310
Last Price-
Change
-
Bid46.5
Ask49.7
volume0
Intrest0
Last Price0.51Apr 01, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest9
Strike
315
315
Last Price-
Change
-
Bid51.5
Ask54.55
volume0
Intrest0
Last Price0.31Apr 24, 2025
Change
0.1634.04%
Bid-
Ask2.13
volume1
Intrest8
Strike
320
320
Last Price-
Change
-
Bid56.5
Ask59.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid61.5
Ask64.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid66
Ask70.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid71
Ask75.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid76.5
Ask79.55
volume0
Intrest0
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.05
volume20
Intrest7
Strike
345
345
Last Price-
Change
-
Bid81.5
Ask84.55
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved