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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,235	1,110	248	2,324

TMUS Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

TMUS Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

TMUS Jan 15, 2027 Exp. - Max Pain @ $210.00

Puts

Calls

TMUS Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
400 C	3.60	-0.83%	4	123	05-20	TMUS270115C00400000
390 C	4.85	-44.12%	2	10	05-15	TMUS270115C00390000
380 C	4.71	+4.67%	11	56	05-20	TMUS270115C00380000
370 C	5.06	0%	2	1	05-13	TMUS270115C00370000
360 C	6.15	+16.04%	1	50	05-20	TMUS270115C00360000
350 C	7.30	+1.39%	2	78	05-20	TMUS270115C00350000
340 C	8.22	+5.38%	2	29	05-13	TMUS270115C00340000
330 C	13.35	-1.84%	1	15	05-05	TMUS270115C00330000
320 C	12.20	+5.99%	1	9	05-20	TMUS270115C00320000
310 C	14.41	+20.38%	4	23	05-16	TMUS270115C00310000
300 C	16.20	+17.82%	2	27	05-15	TMUS270115C00300000
290 C	19.00	+1.17%	1	42	05-20	TMUS270115C00290000
280 C	22.32	+15.65%	2	116	05-15	TMUS270115C00280000
270 C	25.40	-4.94%	1	257	05-20	TMUS270115C00270000
260 C	29.00	-8.81%	2	186	05-20	TMUS270115C00260000
250 C	36.56	+3.57%	3	88	05-19	TMUS270115C00250000
240 C	39.00	-5.57%	1	215	05-20	TMUS270115C00240000
230 C	46.00	-3.50%	1	59	05-20	TMUS270115C00230000
220 C	45.55	-16.38%	1	248	05-14	TMUS270115C00220000
210 C	55.45	-7.09%	1	34	05-20	TMUS270115C00210000
200 C	57.50	-4.64%	5	27	05-14	TMUS270115C00200000
195 C	84.46	-4.98%	1	23	03-25	TMUS270115C00195000
190 C	67.67	-6.01%	10	96	05-13	TMUS270115C00190000
185 C	71.23	-26.94%	10	19	05-13	TMUS270115C00185000
180 C	75.61	-5.61%	1	6	05-12	TMUS270115C00180000
175 C	74.22	-24.40%	6	11	05-14	TMUS270115C00175000
170 C	77.98	+0.36%	6	20	05-14	TMUS270115C00170000
165 C	0	0%	0			TMUS270115C00165000
160 C	86.45	+2.01%	1	134	04-28	TMUS270115C00160000
155 C	118.58	+74.38%	4	3	03-05	TMUS270115C00155000
150 C	101.15	+2.59%	4	297	05-16	TMUS270115C00150000
145 C	122.85	-4.84%	2	22	04-23	TMUS270115C00145000
140 C	133.45	+3.41%	10	12	03-31	TMUS270115C00140000
135 C	0	0%	0			TMUS270115C00135000
130 C	128.00	0%	4	2	05-06	TMUS270115C00130000
125 C	101.70	0%	2	1	01-02	TMUS270115C00125000
120 C	107.55	0%	2	0	12-31	TMUS270115C00120000
115 C	0	0%	0			TMUS270115C00115000
110 C	109.80	0%	2	1	01-16	TMUS270115C00110000
105 C	105.12	0%	1	1	10-01	TMUS270115C00105000
100 C	145.50	+1.39%	2	4	05-16	TMUS270115C00100000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
400 P	0	0%	0			TMUS270115P00400000
390 P	0	0%	0			TMUS270115P00390000
380 P	0	0%	0			TMUS270115P00380000
370 P	111.62	-10.95%	2	1	04-23	TMUS270115P00370000
360 P	0	0%	0			TMUS270115P00360000
350 P	0	0%	0			TMUS270115P00350000
340 P	78.95	0%	6	2	03-31	TMUS270115P00340000
330 P	71.15	0%	6	2	03-31	TMUS270115P00330000
320 P	80.50	-2.75%	2	104	05-20	TMUS270115P00320000
310 P	0	0%	0			TMUS270115P00310000
300 P	65.75	0%	1	1	04-07	TMUS270115P00300000
290 P	63.60	+8.07%	2	3	04-25	TMUS270115P00290000
280 P	56.05	+32.82%	34	14	04-25	TMUS270115P00280000
270 P	42.90	+16.10%	2	25	05-16	TMUS270115P00270000
260 P	36.80	-3.79%	1	38	05-05	TMUS270115P00260000
250 P	34.75	+15.45%	1	58	05-13	TMUS270115P00250000
240 P	27.10	-5.41%	36	71	05-05	TMUS270115P00240000
230 P	23.27	-12.19%	2	61	05-16	TMUS270115P00230000
220 P	18.90	-9.35%	1	98	05-06	TMUS270115P00220000
210 P	16.68	-9.40%	4	248	05-16	TMUS270115P00210000
200 P	13.44	-2.61%	12	66	05-08	TMUS270115P00200000
195 P	13.50	-13.18%	7	12	05-01	TMUS270115P00195000
190 P	12.25	-0.41%	2	15	05-12	TMUS270115P00190000
185 P	10.57	-5.62%	2	12	05-20	TMUS270115P00185000
180 P	10.15	-9.78%	6	53	05-01	TMUS270115P00180000
175 P	9.20	-8.91%	21	61	05-01	TMUS270115P00175000
170 P	6.35	+12.19%	1	8	04-16	TMUS270115P00170000
165 P	5.85	0%	2	2	04-16	TMUS270115P00165000
160 P	7.48	+45.24%	12	7	04-25	TMUS270115P00160000
155 P	4.00	0.00%	4	4	03-27	TMUS270115P00155000
150 P	5.30	0.00%	16	65	05-14	TMUS270115P00150000
145 P	3.70	0%	6	3	01-31	TMUS270115P00145000
140 P	4.75	+37.68%	2	5	04-25	TMUS270115P00140000
135 P	4.00	+1.27%	6	80	04-25	TMUS270115P00135000
130 P	3.50	+40.00%	2	4	04-25	TMUS270115P00130000
125 P	0	0%	0			TMUS270115P00125000
120 P	2.64	+1.54%	4	151	05-05	TMUS270115P00120000
115 P	0	0%	0			TMUS270115P00115000
110 P	2.13	-17.44%	56	151	05-01	TMUS270115P00110000
105 P	1.95	-2.50%	50	1,136	04-30	TMUS270115P00105000
100 P	1.35	0.00%	5	11	03-26	TMUS270115P00100000

document.getElementById("Jj9rTj").onerror = function(){this.style.display='none';}; .dark-mode .MTPhW1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MTPhW1{ color: #333333; background-color: white; border: 2px solid #333333; }TMUST-Mobile US, Inc.stock NASDAQ

TMUS Jan 15, 2027 Exp. - Open Interest by Strike

TMUS Jan 15, 2027 Exp. - Max Pain @ $210.00

TMUS
T-Mobile US, Inc.
stock NASDAQ