Stocks Options

LAST PRICE
164.0000
TODAY'S CHANGE (%)
Trending Up0.4200 (0.2568%)

Bid / Lots
161.3800/ 1
Ask / Lots
164.0000/ 2
Open / Previous Close
163.1100 / 163.5800
Day Range
Low 162.5600
High 164.0000
52 Week Range
Low 124.9199
High 168.6400
Volume
2,921,432
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 15.695

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TMUSIn the Money	$92.30In the Money	$95.70In the Money	$93.80In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$70.00	TMUSOut of the Money	---Out of the Money	$0.13Out of the Money	$0.07Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
TMUSIn the Money	$66.10In the Money	$67.70In the Money	$67.20In the Money	$0.00In the Money	37In the Money	---In the Money	Filter Table By Strike Price of$75.00	TMUSOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
TMUSIn the Money	$83.05In the Money	$86.70In the Money	$84.40In the Money	$0.00In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$80.00	TMUSOut of the Money	---Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
TMUSIn the Money	$56.65In the Money	$58.20In the Money	$57.95In the Money	$0.00In the Money	14In the Money	---In the Money	Filter Table By Strike Price of$85.00	TMUSOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
TMUSIn the Money	$73.30In the Money	$76.15In the Money	$74.65In the Money	$0.00In the Money	8In the Money	---In the Money	Filter Table By Strike Price of$90.00	TMUSOut of the Money	---Out of the Money	$0.33Out of the Money	$0.26Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
TMUSIn the Money	$47.75In the Money	$48.45In the Money	$50.10In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$95.00	TMUSOut of the Money	---Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
TMUSIn the Money	$43.10In the Money	$44.30In the Money	$43.75In the Money	$0.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$100.00	TMUSOut of the Money	---Out of the Money	$0.17Out of the Money	$0.18Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
TMUSIn the Money	$39.05In the Money	$40.95In the Money	$40.00In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$105.00	TMUSOut of the Money	$0.05Out of the Money	$0.16Out of the Money	$0.10Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
TMUSIn the Money	$50.45In the Money	$52.75In the Money	$51.05In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$110.00	TMUSOut of the Money	---Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$0.00Out of the Money	190Out of the Money	---Out of the Money
TMUSIn the Money	$30.90In the Money	$31.20In the Money	$32.00In the Money	$0.00In the Money	8In the Money	---In the Money	Filter Table By Strike Price of$115.00	TMUSOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
TMUSIn the Money	$41.45In the Money	$43.35In the Money	$41.85In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$120.00	TMUSOut of the Money	---Out of the Money	$0.59Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
TMUSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	TMUSOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TMUSIn the Money	$31.40In the Money	$34.40In the Money	$33.20In the Money	$0.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$130.00	TMUSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TMUSIn the Money	$26.90In the Money	$30.75In the Money	$28.93In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$135.00	TMUSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	542Out of the Money	---Out of the Money
TMUSIn the Money	$21.60In the Money	$25.25In the Money	$23.49In the Money	$-0.51In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$140.00	TMUSOut of the Money	---Out of the Money	$0.70Out of the Money	$0.06Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
TMUSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$141.00	TMUSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$142.00	TMUSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$143.00	TMUSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$144.00	TMUSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TMUSIn the Money	$17.80In the Money	$19.80In the Money	$18.90In the Money	$1.62In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$145.00	TMUSOut of the Money	---Out of the Money	$0.79Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
TMUSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$146.00	TMUSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$147.00	TMUSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$148.00	TMUSOut of the Money	---Out of the Money	$1.28Out of the Money	$0.03Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money
TMUSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$149.00	TMUSOut of the Money	---Out of the Money	$0.33Out of the Money	$0.05Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money
TMUSIn the Money	$12.65In the Money	$14.10In the Money	$13.75In the Money	$0.05In the Money	8In the Money	---In the Money	Filter Table By Strike Price of$150.00	TMUSOut of the Money	$0.01Out of the Money	$0.65Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
TMUSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$152.50	TMUSOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TMUSIn the Money	$8.30In the Money	$9.10In the Money	$8.85In the Money	$0.30In the Money	9In the Money	---In the Money	Filter Table By Strike Price of$155.00	TMUSOut of the Money	---Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$0.03Out of the Money	500Out of the Money	---Out of the Money
TMUSIn the Money	$4.85In the Money	$8.20In the Money	$4.74In the Money	$-0.91In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$157.50	TMUSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.03Out of the Money	1Out of the Money	---Out of the Money
TMUSIn the Money	$3.40In the Money	$5.00In the Money	$3.90In the Money	$0.20In the Money	337In the Money	---In the Money	Filter Table By Strike Price of$160.00	TMUSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	799Out of the Money	---Out of the Money
TMUSUnderlying issue's last price	$1.31Underlying issue's last price	$1.50Underlying issue's last price	$1.35Underlying issue's last price	$0.10Underlying issue's last price	83Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$162.50Underlying issue's last price	TMUSUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$-0.11Underlying issue's last price	468Underlying issue's last price	---Underlying issue's last price
TMUSNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.06Near the Money	562Near the Money	---Near the Money	Filter Table By Strike Price of$165.00	TMUSIn the Money	$0.59In the Money	$1.18In the Money	$1.15In the Money	$-0.42In the Money	108In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$167.50	TMUSIn the Money	$3.45In the Money	$6.50In the Money	$5.00In the Money	$0.50In the Money	100In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$170.00	TMUSIn the Money	$6.75In the Money	$8.75In the Money	$7.50In the Money	$0.00In the Money	100In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.33Out of the Money	$0.46Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$172.50	TMUSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$175.00	TMUSIn the Money	$13.50In the Money	$16.75In the Money	$15.40In the Money	$0.00In the Money	1In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.29Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$177.50	TMUSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	TMUSIn the Money	$17.35In the Money	$20.85In the Money	$17.95In the Money	$0.00In the Money	1In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.24Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$182.50	TMUSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	529Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	TMUSIn the Money	$20.30In the Money	$23.75In the Money	$24.00In the Money	$0.00In the Money	1In the Money	---In the Money
TMUSOut of the Money	$0.01Out of the Money	$1.32Out of the Money	$0.12Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$187.50	TMUSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	TMUSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	21Out of the Money	---Out of the Money	Filter Table By Strike Price of$195.00	TMUSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.07Out of the Money	$0.38Out of the Money	$0.17Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$200.00	TMUSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$205.00	TMUSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.09Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$210.00	TMUSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$215.00	TMUSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.06Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$220.00	TMUSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$225.00	TMUSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.01Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	TMUSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$235.00	TMUSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.49Out of the Money	$0.22Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	TMUSIn the Money	---In the Money	---In the Money	---In the Money	---In 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 May 17, 2024)

Put Options (expires Friday May 17, 2024)