Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

TMUS
T-Mobile US, Inc.
stock NASDAQ

At Close
May 21, 2025 3:59:30 PM EDT
240.76USD-0.187%(-0.45)3,912,791
241.95Bid   242.12Ask   0.17Spread
Pre-market
May 21, 2025 9:02:30 AM EDT
240.27USD-0.391%(-0.94)2,887
After-hours
May 21, 2025 4:15:30 PM EDT
240.76USD0.000%(0.00)54,384
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Nov 21, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027

ITM/OTM for May 30, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3802,2602642,566


TMUS May 30, 2025 Exp. - Volume by Strike
Puts
Calls

TMUS May 30, 2025 Exp. - Open Interest by Strike

Puts
Calls

TMUS May 30, 2025 Exp. - Max Pain @ $240.00

Puts
Calls


TMUS May 30, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
345.00 C00%0TMUS250530C00345000
340.00 C00%0TMUS250530C00340000
335.00 C00%0TMUS250530C00335000
330.00 C00%0TMUS250530C00330000
325.00 C00%0TMUS250530C00325000
320.00 C00%0TMUS250530C00320000
315.00 C00%0TMUS250530C00315000
310.00 C00%0TMUS250530C00310000
305.00 C00%0TMUS250530C00305000
300.00 C0.02-80.00%2205-20TMUS250530C00300000
295.00 C2.700%1104-14TMUS250530C00295000
290.00 C0.48+17.07%41205-09TMUS250530C00290000
285.00 C2.64-30.53%1104-23TMUS250530C00285000
280.00 C0.100.00%11105-20TMUS250530C00280000
277.50 C00%0TMUS250530C00277500
275.00 C0.23-60.34%92205-14TMUS250530C00275000
272.50 C00%0TMUS250530C00272500
270.00 C0.38+8.57%39505-14TMUS250530C00270000
267.50 C00%0TMUS250530C00267500
265.00 C0.15-40.00%115205-20TMUS250530C00265000
262.50 C0.260%4005-16TMUS250530C00262500
260.00 C0.25-39.02%536005-20TMUS250530C00260000
257.50 C0.40-27.27%34805-20TMUS250530C00257500
255.00 C0.51-32.00%4914305-20TMUS250530C00255000
252.50 C0.74-38.84%62605-20TMUS250530C00252500
250.00 C0.88-48.84%2924205-20TMUS250530C00250000
247.50 C1.42-54.92%376605-20TMUS250530C00247500
245.00 C2.40-37.66%9321105-20TMUS250530C00245000
242.50 C3.39-39.46%10016805-20TMUS250530C00242500
240.00 C4.30-38.57%237805-20TMUS250530C00240000
237.50 C5.65-37.91%177905-20TMUS250530C00237500
235.00 C8.50-22.73%15905-20TMUS250530C00235000
232.50 C9.45+57.50%32405-15TMUS250530C00232500
230.00 C12.24+5.97%212205-20TMUS250530C00230000
227.50 C8.500%2205-14TMUS250530C00227500
225.00 C26.01+3.50%2305-08TMUS250530C00225000
222.50 C00%0TMUS250530C00222500
220.00 C16.55-46.27%3605-14TMUS250530C00220000
217.50 C00%0TMUS250530C00217500
215.00 C26.95+17.94%1305-15TMUS250530C00215000
212.50 C00%0TMUS250530C00212500
210.00 C32.33+21.04%1104-29TMUS250530C00210000
205.00 C35.070%2105-16TMUS250530C00205000
200.00 C00%0TMUS250530C00200000
195.00 C00%0TMUS250530C00195000
190.00 C00%0TMUS250530C00190000
185.00 C00%0TMUS250530C00185000
180.00 C00%0TMUS250530C00180000
175.00 C00%0TMUS250530C00175000
170.00 C00%0TMUS250530C00170000
165.00 C00%0TMUS250530C00165000
160.00 C00%0TMUS250530C00160000
155.00 C00%0TMUS250530C00155000
150.00 C97.200%2204-30TMUS250530C00150000
145.00 C00%0TMUS250530C00145000
140.00 C00%0TMUS250530C00140000
135.00 C00%0TMUS250530C00135000
Puts
StrikePriceChangeVolOILastContract Name
345.00 P00%0TMUS250530P00345000
340.00 P00%0TMUS250530P00340000
335.00 P00%0TMUS250530P00335000
330.00 P00%0TMUS250530P00330000
325.00 P00%0TMUS250530P00325000
320.00 P00%0TMUS250530P00320000
315.00 P00%0TMUS250530P00315000
310.00 P00%0TMUS250530P00310000
305.00 P00%0TMUS250530P00305000
300.00 P69.50+65.48%822004-25TMUS250530P00300000
295.00 P00%0TMUS250530P00295000
290.00 P00%0TMUS250530P00290000
285.00 P38.300%4205-05TMUS250530P00285000
280.00 P00%0TMUS250530P00280000
277.50 P00%0TMUS250530P00277500
275.00 P18.350%1104-24TMUS250530P00275000
272.50 P00%0TMUS250530P00272500
270.00 P38.00+150.83%2104-25TMUS250530P00270000
267.50 P00%0TMUS250530P00267500
265.00 P25.58+61.08%15405-15TMUS250530P00265000
262.50 P00%0TMUS250530P00262500
260.00 P13.00-21.21%1705-06TMUS250530P00260000
257.50 P00%0TMUS250530P00257500
255.00 P11.93+31.53%11605-19TMUS250530P00255000
252.50 P13.850%111105-20TMUS250530P00252500
250.00 P10.65+30.35%185605-20TMUS250530P00250000
247.50 P8.75+59.67%141605-20TMUS250530P00247500
245.00 P4.92-19.61%194505-19TMUS250530P00245000
242.50 P5.90+61.64%113505-20TMUS250530P00242500
240.00 P4.40+57.14%8737905-20TMUS250530P00240000
237.50 P3.40+61.14%18505-20TMUS250530P00237500
235.00 P2.30+52.32%1523005-20TMUS250530P00235000
232.50 P1.82+82.00%439205-20TMUS250530P00232500
230.00 P1.05+40.00%5244805-20TMUS250530P00230000
227.50 P0.84-33.33%2705-20TMUS250530P00227500
225.00 P0.70+89.19%4636705-20TMUS250530P00225000
222.50 P0.79-48.70%101505-15TMUS250530P00222500
220.00 P0.36+38.46%884205-20TMUS250530P00220000
217.50 P0.280%171705-20TMUS250530P00217500
215.00 P0.25-50.00%112805-19TMUS250530P00215000
212.50 P00%0TMUS250530P00212500
210.00 P0.19-53.66%143305-19TMUS250530P00210000
205.00 P0.12-64.71%4205-19TMUS250530P00205000
200.00 P0.03-88.89%61105-14TMUS250530P00200000
195.00 P1.30+22.64%2804-24TMUS250530P00195000
190.00 P00%0TMUS250530P00190000
185.00 P1.220%2204-24TMUS250530P00185000
180.00 P00%0TMUS250530P00180000
175.00 P00%0TMUS250530P00175000
170.00 P00%0TMUS250530P00170000
165.00 P00%0TMUS250530P00165000
160.00 P00%0TMUS250530P00160000
155.00 P00%0TMUS250530P00155000
150.00 P00%0TMUS250530P00150000
145.00 P00%0TMUS250530P00145000
140.00 P00%0TMUS250530P00140000
135.00 P00%0TMUS250530P00135000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC