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

ITM/OTM for Nov 21, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
360	922	634	685

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
400 C	0.54	-50.91%	1	83	05-06	TMUS251121C00400000
390 C	0.30	-33.33%	1	10	05-05	TMUS251121C00390000
380 C	1.65	0%	1	1	04-15	TMUS251121C00380000
370 C	0	0%	0			TMUS251121C00370000
360 C	0	0%	0			TMUS251121C00360000
350 C	3.25	-1.52%	2	1	04-01	TMUS251121C00350000
340 C	0	0%	0			TMUS251121C00340000
330 C	1.23	-76.21%	1	2	05-19	TMUS251121C00330000
320 C	1.47	-49.31%	2	26	05-20	TMUS251121C00320000
310 C	1.88	-16.07%	7	25	05-13	TMUS251121C00310000
300 C	3.10	-8.82%	2	67	05-20	TMUS251121C00300000
290 C	4.20	-14.29%	18	235	05-20	TMUS251121C00290000
280 C	6.10	-11.59%	51	247	05-20	TMUS251121C00280000
270 C	8.10	-14.29%	5	102	05-20	TMUS251121C00270000
260 C	12.20	-8.82%	1	65	05-20	TMUS251121C00260000
250 C	15.38	-14.56%	3	58	05-20	TMUS251121C00250000
240 C	21.85	+22.07%	2	119	05-16	TMUS251121C00240000
230 C	22.99	-6.16%	6	50	05-14	TMUS251121C00230000
220 C	34.25	-7.11%	7	103	05-20	TMUS251121C00220000
210 C	39.05	-2.38%	4	36	05-13	TMUS251121C00210000
200 C	46.05	-5.05%	2	13	05-12	TMUS251121C00200000
195 C	49.95	+0.91%	16	17	05-12	TMUS251121C00195000
190 C	0	0%	0			TMUS251121C00190000
185 C	60.76	0%	1	1	05-15	TMUS251121C00185000
180 C	0	0%	0			TMUS251121C00180000
175 C	82.74	-15.53%	11	12	04-07	TMUS251121C00175000
170 C	82.10	-20.06%	5	6	05-05	TMUS251121C00170000
165 C	0	0%	0			TMUS251121C00165000
160 C	0	0%	0			TMUS251121C00160000
155 C	0	0%	0			TMUS251121C00155000
150 C	0	0%	0			TMUS251121C00150000
145 C	125.95	0%	1	1	04-03	TMUS251121C00145000
140 C	0	0%	0			TMUS251121C00140000
135 C	135.45	0%	1	1	04-03	TMUS251121C00135000
130 C	0	0%	0			TMUS251121C00130000
125 C	128.58	0%	1	1	05-08	TMUS251121C00125000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
400 P	0	0%	0			TMUS251121P00400000
390 P	0	0%	0			TMUS251121P00390000
380 P	0	0%	0			TMUS251121P00380000
370 P	0	0%	0			TMUS251121P00370000
360 P	0	0%	0			TMUS251121P00360000
350 P	0	0%	0			TMUS251121P00350000
340 P	0	0%	0			TMUS251121P00340000
330 P	0	0%	0			TMUS251121P00330000
320 P	87.00	+46.46%	2	1	04-25	TMUS251121P00320000
310 P	48.95	0%	8	4	03-28	TMUS251121P00310000
300 P	40.24	0%	14	7	03-28	TMUS251121P00300000
290 P	0	0%	0			TMUS251121P00290000
280 P	37.13	0%	1	1	05-06	TMUS251121P00280000
270 P	22.23	0%	4	1	03-28	TMUS251121P00270000
260 P	23.35	-32.51%	1	17	05-08	TMUS251121P00260000
250 P	21.10	+9.04%	4	603	05-20	TMUS251121P00250000
240 P	14.53	-11.67%	1	52	05-19	TMUS251121P00240000
230 P	12.65	+10.00%	5	57	05-20	TMUS251121P00230000
220 P	8.45	-3.98%	7	349	05-19	TMUS251121P00220000
210 P	7.10	+14.52%	8	107	05-20	TMUS251121P00210000
200 P	5.15	+12.94%	15	43	05-20	TMUS251121P00200000
195 P	3.90	-37.30%	1	7	05-07	TMUS251121P00195000
190 P	3.50	+2.34%	2	17	05-20	TMUS251121P00190000
185 P	0	0%	0			TMUS251121P00185000
180 P	2.90	-14.71%	2	15	05-02	TMUS251121P00180000
175 P	3.60	+104.55%	8	12	04-25	TMUS251121P00175000
170 P	1.89	-35.93%	1	3	05-15	TMUS251121P00170000
165 P	1.75	+34.62%	2	3	04-14	TMUS251121P00165000
160 P	2.30	0%	8	4	04-25	TMUS251121P00160000
155 P	1.57	0%	2	1	04-25	TMUS251121P00155000
150 P	1.56	0%	20	10	04-25	TMUS251121P00150000
145 P	0	0%	0			TMUS251121P00145000
140 P	0.80	-33.33%	2	3	05-12	TMUS251121P00140000
135 P	1.11	0%	1	1	04-09	TMUS251121P00135000
130 P	0.93	0%	1	1	04-29	TMUS251121P00130000
125 P	0	0%	0			TMUS251121P00125000

document.getElementById("VHSNkP").onerror = function(){this.style.display='none';}; .dark-mode .DK9VbP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DK9VbP{ color: #333333; background-color: white; border: 2px solid #333333; }TMUST-Mobile US, Inc.stock NASDAQ