Dark

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 ChainHistoricalExchangesShortsMore

May 23, 2025 May 30, 2025 Jun 6, 2025 Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Jul 18, 2025 Aug 15, 2025 Sep 19, 2025 Nov 21, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Dec 18, 2026 Jan 15, 2027

ITM/OTM for Sep 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,156	13,630	1,499	10,580

TMUS Sep 19, 2025 Exp. - Volume by Strike

Puts

Calls

TMUS Sep 19, 2025 Exp. - Open Interest by Strike

Puts

Calls

TMUS Sep 19, 2025 Exp. - Max Pain @ $240.00

Puts

Calls

TMUS Sep 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
400 C	0.15	-81.48%	1	24	05-01	TMUS250919C00400000
390 C	0.25	-81.34%	1	1	05-01	TMUS250919C00390000
380 C	0	0%	0			TMUS250919C00380000
370 C	0.36	-75.68%	1	8	04-16	TMUS250919C00370000
360 C	0.76	-50.00%	1	93	04-21	TMUS250919C00360000
350 C	0.24	-33.33%	48	59	05-16	TMUS250919C00350000
340 C	0.25	-3.85%	1	1,057	05-19	TMUS250919C00340000
330 C	0.33	-59.26%	1	14	05-15	TMUS250919C00330000
320 C	0.85	-38.41%	12	70	05-09	TMUS250919C00320000
310 C	2.11	-55.58%	4	96	05-07	TMUS250919C00310000
300 C	1.44	+21.01%	106	1,815	05-19	TMUS250919C00300000
290 C	1.90	-22.76%	20	1,457	05-20	TMUS250919C00290000
280 C	3.18	-11.17%	12	1,055	05-20	TMUS250919C00280000
270 C	4.95	-14.36%	5	2,896	05-20	TMUS250919C00270000
260 C	7.50	-14.29%	59	3,500	05-20	TMUS250919C00260000
250 C	11.75	-8.70%	3	1,485	05-20	TMUS250919C00250000
240 C	15.50	-14.13%	10	806	05-20	TMUS250919C00240000
230 C	24.75	+4.52%	6	608	05-19	TMUS250919C00230000
220 C	27.80	+9.45%	1	57	04-29	TMUS250919C00220000
210 C	35.50	+5.34%	3	57	05-13	TMUS250919C00210000
200 C	51.52	+10.56%	1	28	04-30	TMUS250919C00200000
195 C	48.89	+13.17%	1	14	04-29	TMUS250919C00195000
190 C	38.25	-6.66%	4	30	01-22	TMUS250919C00190000
185 C	53.46	-5.80%	2	22	01-31	TMUS250919C00185000
180 C	63.98	+30.57%	3	20	01-29	TMUS250919C00180000
175 C	91.70	-7.55%	15	38	04-01	TMUS250919C00175000
170 C	73.45	+28.86%	40	66	01-29	TMUS250919C00170000
165 C	78.20	-0.45%	2	25	11-12	TMUS250919C00165000
160 C	82.80	-0.30%	2	22	11-12	TMUS250919C00160000
155 C	93.70	+14.44%	1	9	05-01	TMUS250919C00155000
150 C	121.80	+7.41%	2	35	04-03	TMUS250919C00150000
145 C	128.30	+58.30%	2	17	02-14	TMUS250919C00145000
140 C	109.15	+2.01%	1	10	04-09	TMUS250919C00140000
135 C	90.45	+1.29%	7	9	10-23	TMUS250919C00135000
130 C	140.50	+28.72%	2	29	04-03	TMUS250919C00130000
125 C	147.47	+50.11%	1	35	02-25	TMUS250919C00125000
120 C	136.60	+0.80%	2	29	02-11	TMUS250919C00120000
115 C	150.58	+21.00%	2	60	04-04	TMUS250919C00115000
110 C	133.70	+4.25%	2	47	11-14	TMUS250919C00110000
105 C	133.20	+3.78%	4	33	11-08	TMUS250919C00105000
100 C	137.90	+3.53%	4	50	11-08	TMUS250919C00100000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
400 P	0	0%	0			TMUS250919P00400000
390 P	0	0%	0			TMUS250919P00390000
380 P	0	0%	0			TMUS250919P00380000
370 P	0	0%	0			TMUS250919P00370000
360 P	0	0%	0			TMUS250919P00360000
350 P	0	0%	0			TMUS250919P00350000
340 P	92.80	0%	1	1	04-07	TMUS250919P00340000
330 P	0	0%	0			TMUS250919P00330000
320 P	0	0%	0			TMUS250919P00320000
310 P	60.60	0%	2	1	04-04	TMUS250919P00310000
300 P	67.50	+41.45%	40	31	04-25	TMUS250919P00300000
290 P	30.75	-6.11%	5	5	03-10	TMUS250919P00290000
280 P	35.35	+41.12%	6	6	04-04	TMUS250919P00280000
270 P	34.01	+14.13%	1	318	05-12	TMUS250919P00270000
260 P	26.76	+19.20%	1	478	05-12	TMUS250919P00260000
250 P	18.55	+10.02%	4	659	05-20	TMUS250919P00250000
240 P	13.45	+10.07%	5	1,115	05-20	TMUS250919P00240000
230 P	8.55	-1.16%	1	4,040	05-20	TMUS250919P00230000
220 P	6.75	+17.39%	5	853	05-20	TMUS250919P00220000
210 P	3.75	-11.14%	2	250	05-19	TMUS250919P00210000
200 P	2.67	-30.65%	3	1,474	05-19	TMUS250919P00200000
195 P	2.44	-22.29%	72	1,748	05-16	TMUS250919P00195000
190 P	1.85	-4.64%	10	370	05-19	TMUS250919P00190000
185 P	1.55	-26.89%	10	344	05-19	TMUS250919P00185000
180 P	1.54	-38.89%	77	111	05-07	TMUS250919P00180000
175 P	3.00	+170.27%	1	41	04-07	TMUS250919P00175000
170 P	1.03	-41.48%	12	63	05-08	TMUS250919P00170000
165 P	1.00	-16.67%	2	32	03-31	TMUS250919P00165000
160 P	0.80	-25.93%	2	4	03-31	TMUS250919P00160000
155 P	0	0%	0			TMUS250919P00155000
150 P	1.86	+24.00%	40	23	02-21	TMUS250919P00150000
145 P	0	0%	0			TMUS250919P00145000
140 P	1.08	+71.43%	40	41	04-07	TMUS250919P00140000
135 P	1.10	0%	1	1	01-06	TMUS250919P00135000
130 P	0	0%	0			TMUS250919P00130000
125 P	0	0%	0			TMUS250919P00125000
120 P	0.98	0%	80	40	02-21	TMUS250919P00120000
115 P	0	0%	0			TMUS250919P00115000
110 P	0	0%	0			TMUS250919P00110000
105 P	0	0%	0			TMUS250919P00105000
100 P	0.65	0%	30	30	10-24	TMUS250919P00100000

document.getElementById("c5XZPg").onerror = function(){this.style.display='none';}; .dark-mode .hvBpgQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hvBpgQ{ color: #333333; background-color: white; border: 2px solid #333333; }TMUST-Mobile US, Inc.stock NASDAQ

TMUS Sep 19, 2025 Exp. - Open Interest by Strike

TMUS Sep 19, 2025 Exp. - Max Pain @ $240.00

TMUS
T-Mobile US, Inc.
stock NASDAQ