Stocks Options

LAST PRICE
236.5800
TODAY'S CHANGE (%)
Trending Up1.1100 (0.4714%)

Bid / Lots
236.2000/ 1
Ask / Lots
240.0000/ 3
Open / Previous Close
235.6700 / 235.4700
Day Range
Low 233.9350
High 237.3250
52 Week Range
Low 147.9600
High 242.4350
Volume
2,489,869
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 15.548

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TMUSIn the Money	$129.75In the Money	$133.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	TMUSOut of the Money	---Out of the Money	$0.64Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$124.85In the Money	$128.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	TMUSOut of the Money	---Out of the Money	$0.64Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$119.70In the Money	$123.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	TMUSOut of the Money	---Out of the Money	$0.64Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$114.70In the Money	$118.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	TMUSOut of the Money	---Out of the Money	$0.64Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$109.70In the Money	$113.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	TMUSOut of the Money	---Out of the Money	$0.64Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$104.70In the Money	$108.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	TMUSOut of the Money	---Out of the Money	$0.44Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$99.70In the Money	$103.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	TMUSOut of the Money	---Out of the Money	$0.64Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$94.75In the Money	$98.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	TMUSOut of the Money	---Out of the Money	$0.64Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$89.75In the Money	$93.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	TMUSOut of the Money	---Out of the Money	$0.44Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$84.75In the Money	$88.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	TMUSOut of the Money	---Out of the Money	$0.64Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$79.75In the Money	$83.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	TMUSOut of the Money	---Out of the Money	$0.64Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$75.25In the Money	$77.90In the Money	$73.31In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$160.00	TMUSOut of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$69.75In the Money	$73.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	TMUSOut of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$64.75In the Money	$68.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	TMUSOut of the Money	---Out of the Money	$0.24Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TMUSIn the Money	$59.75In the Money	$63.60In the Money	$53.05In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	TMUSOut of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$55.25In the Money	$57.90In the Money	$58.95In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$180.00	TMUSOut of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$49.75In the Money	$53.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	TMUSOut of the Money	---Out of the Money	$0.25Out of the Money	$1.33Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TMUSIn the Money	$45.25In the Money	$47.90In the Money	$33.75In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$190.00	TMUSOut of the Money	---Out of the Money	$0.04Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TMUSIn the Money	$42.25In the Money	$46.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$192.50	TMUSOut of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$39.80In the Money	$42.90In the Money	$19.36In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$195.00	TMUSOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money
TMUSIn the Money	$37.25In the Money	$41.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$197.50	TMUSOut of the Money	---Out of the Money	$0.46Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$34.75In the Money	$38.60In the Money	$35.55In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$200.00	TMUSOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
TMUSIn the Money	$32.25In the Money	$36.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$202.50	TMUSOut of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$30.00In the Money	$32.90In the Money	$33.82In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$205.00	TMUSOut of the Money	---Out of the Money	$0.24Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
TMUSIn the Money	$27.25In the Money	$31.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$207.50	TMUSOut of the Money	---Out of the Money	$0.24Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
TMUSIn the Money	$25.55In the Money	$27.90In the Money	$25.21In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$210.00	TMUSOut of the Money	---Out of the Money	$0.04Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
TMUSIn the Money	$22.25In the Money	$26.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$212.50	TMUSOut of the Money	---Out of the Money	$0.24Out of the Money	$0.06Out of the Money	$0.01Out of the Money	3Out of the Money	41Out of the Money
TMUSIn the Money	$19.75In the Money	$23.50In the Money	$21.93In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$215.00	TMUSOut of the Money	---Out of the Money	$0.11Out of the Money	$0.06Out of the Money	$0.02Out of the Money	6Out of the Money	73Out of the Money
TMUSIn the Money	$17.25In the Money	$21.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$217.50	TMUSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
TMUSIn the Money	$14.85In the Money	$17.95In the Money	$15.60In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$220.00	TMUSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
TMUSIn the Money	$13.10In the Money	$15.55In the Money	$12.20In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$222.50	TMUSOut of the Money	$0.01Out of the Money	$0.70Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
TMUSIn the Money	$10.50In the Money	$13.05In the Money	$11.16In the Money	$0.41In the Money	1In the Money	46In the Money	Filter Table By Strike Price of$225.00	TMUSOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	10Out of the Money	220Out of the Money
TMUSIn the Money	$8.25In the Money	$10.50In the Money	$7.35In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$227.50	TMUSOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.03Out of the Money	$-0.11Out of the Money	4Out of the Money	60Out of the Money
TMUSIn the Money	$6.40In the Money	$7.90In the Money	$6.51In the Money	$1.11In the Money	1In the Money	82In the Money	Filter Table By Strike Price of$230.00	TMUSOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.07Out of the Money	5Out of the Money	216Out of the Money
TMUSIn the Money	$3.95In the Money	$4.95In the Money	$3.30In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$232.50	TMUSOut of the Money	$0.09Out of the Money	$1.41Out of the Money	$0.15Out of the Money	$-0.35Out of the Money	5Out of the Money	67Out of the Money
TMUSUnderlying issue's last price	$2.03Underlying issue's last price	$2.29Underlying issue's last price	$1.88Underlying issue's last price	$0.10Underlying issue's last price	26Underlying issue's last price	149Underlying issue's last price	Filter Table By Strike Price of$235.00Underlying issue's last price	TMUSUnderlying issue's last price	$0.38Underlying issue's last price	$0.48Underlying issue's last price	$0.42Underlying issue's last price	$-0.91Underlying issue's last price	39Underlying issue's last price	224Underlying issue's last price
TMUSNear the Money	$0.62Near the Money	$0.74Near the Money	$0.61Near the Money	$-0.14Near the Money	36Near the Money	109Near the Money	Filter Table By Strike Price of$237.50	TMUSIn the Money	$1.34In the Money	$1.65In the Money	$1.35In the Money	$-1.39In the Money	23In the Money	126In the Money
TMUSOut of the Money	$0.11Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$-0.10Out of the Money	46Out of the Money	219Out of the Money	Filter Table By Strike Price of$240.00	TMUSIn the Money	$3.25In the Money	$3.55In the Money	$3.15In the Money	$-2.21In the Money	24In the Money	133In the Money
TMUSOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.15Out of the Money	2Out of the Money	77Out of the Money	Filter Table By Strike Price of$242.50	TMUSIn the Money	$5.20In the Money	$6.95In the Money	$6.80In the Money	$0.00In the Money	---In the Money	23In the Money
TMUSOut of the Money	$0.01Out of the Money	$0.18Out of the Money	$0.02Out of the Money	$0.01Out of the Money	61Out of the Money	141Out of the Money	Filter Table By Strike Price of$245.00	TMUSIn the Money	$7.05In the Money	$9.70In the Money	$7.95In the Money	$0.00In the Money	---In the Money	2In the Money
TMUSOut of the Money	---Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$247.50	TMUSIn the Money	$9.55In the Money	$12.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	9Out of the Money	99Out of the Money	Filter Table By Strike Price of$250.00	TMUSIn the Money	$12.10In the Money	$14.60In the Money	$9.85In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$252.50	TMUSIn the Money	$14.00In the Money	$17.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$255.00	TMUSIn the Money	$16.50In the Money	$20.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	21Out of the Money	21Out of the Money	Filter Table By Strike Price of$257.50	TMUSIn the Money	$19.00In the Money	$22.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	29Out of the Money	Filter Table By Strike Price of$260.00	TMUSIn the Money	$21.50In the Money	$25.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.12Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$262.50	TMUSIn the Money	$24.05In the Money	$27.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money	Filter Table By Strike Price of$265.00	TMUSIn the Money	$26.50In the Money	$30.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$267.50	TMUSIn the Money	$29.00In the Money	$32.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$270.00	TMUSIn the Money	$31.50In the Money	$35.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$272.50	TMUSIn the Money	$34.00In the Money	$37.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$275.00	TMUSIn the Money	$36.50In the Money	$40.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$277.50	TMUSIn the Money	$39.00In the Money	$42.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$280.00	TMUSIn the Money	$41.50In the Money	$45.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$285.00	TMUSIn the Money	$46.45In the Money	$50.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$290.00	TMUSIn the Money	$51.50In the Money	$55.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$1.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$295.00	TMUSIn the Money	$56.50In the Money	$60.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$300.00	TMUSIn the Money	$61.50In the Money	$65.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$305.00	TMUSIn the Money	$66.70In the Money	$70.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.53Out of the Money	$0.35Out of the Money	$0.33Out of the Money	2Out of the Money	2Out of the Money	Filter Table By Strike Price of$310.00	TMUSIn the Money	$71.70In the Money	$75.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

T-Mobile US Inc
NASDAQ:TMUSUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 22, 2024)

Put Options (expires Friday November 22, 2024)