Stocks Options

LAST PRICE
163.5800
TODAY'S CHANGE (%)
Trending Up0.9000 (0.5532%)

Bid / Lots
163.5200/ 4
Ask / Lots
164.3500/ 2
Open / Previous Close
162.8800 / 162.6800
Day Range
Low 162.1500
High 163.6800
52 Week Range
Low 124.9199
High 168.6400
Volume
3,217,682
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 15.709

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

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TMUSIn the Money	$76.80In the Money	$80.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	TMUSOut of the Money	$0.00Out of the Money	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$71.65In the Money	$75.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	TMUSOut of the Money	$0.00Out of the Money	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$66.60In the Money	$70.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	TMUSOut of the Money	$0.00Out of the Money	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$61.70In the Money	$65.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	TMUSOut of the Money	$0.00Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$56.95In the Money	$60.75In 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	$0.00Out of the Money	$0.54Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$51.70In the Money	$55.05In 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	$0.00Out of the Money	$0.58Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$47.15In the Money	$49.85In 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	$0.00Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$41.75In the Money	$45.40In 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	$0.00Out of the Money	$0.71Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$36.70In the Money	$40.80In 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	$0.00Out of the Money	$0.98Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$31.80In the Money	$35.80In 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	$0.00Out of the Money	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$26.75In the Money	$30.75In 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	$0.00Out of the Money	$1.26Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TMUSIn the Money	$21.95In the Money	$25.70In 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	$0.00Out of the Money	$0.13Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
TMUSIn the Money	$20.75In the Money	$24.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$141.00	TMUSOut of the Money	$0.00Out of the Money	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$19.95In the Money	$23.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$142.00	TMUSOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$18.85In the Money	$21.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$143.00	TMUSOut of the Money	$0.00Out 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
TMUSIn the Money	$17.75In the Money	$21.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$144.00	TMUSOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$16.75In the Money	$20.50In 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	$0.00Out of the Money	$1.28Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
TMUSIn the Money	$15.80In the Money	$19.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$146.00	TMUSOut of the Money	$0.00Out of the Money	$1.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$14.80In the Money	$18.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$147.00	TMUSOut of the Money	$0.00Out of the Money	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
TMUSIn the Money	$13.90In the Money	$17.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$148.00	TMUSOut of the Money	$0.00Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$12.75In the Money	$16.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$149.00	TMUSOut of the Money	$0.01Out of the Money	$0.96Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$11.85In the Money	$15.70In 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	$0.01Out of the Money	$0.74Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
TMUSIn the Money	$9.35In the Money	$13.35In the Money	$0.00In the Money	$0.00In 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	$1.79Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
TMUSIn the Money	$6.80In the Money	$10.05In the Money	$7.60In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$155.00	TMUSOut of the Money	$0.02Out of the Money	$0.26Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	727Out of the Money
TMUSIn the Money	$4.50In the Money	$7.60In the Money	$6.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$157.50	TMUSOut of the Money	$0.05Out of the Money	$0.11Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	12Out of the Money	186Out of the Money
TMUSIn the Money	$3.85In the Money	$4.05In the Money	$3.82In the Money	$0.37In the Money	3In the Money	406In the Money	Filter Table By Strike Price of$160.00	TMUSOut of the Money	$0.13Out of the Money	$0.31Out of the Money	$0.14Out of the Money	$-0.21Out of the Money	527Out of the Money	505Out of the Money
TMUSUnderlying issue's last price	$1.76Underlying issue's last price	$1.85Underlying issue's last price	$1.81Underlying issue's last price	$0.30Underlying issue's last price	85Underlying issue's last price	604Underlying issue's last price	Filter Table By Strike Price of$162.50Underlying issue's last price	TMUSUnderlying issue's last price	$0.51Underlying issue's last price	$0.58Underlying issue's last price	$0.57Underlying issue's last price	$-0.28Underlying issue's last price	31Underlying issue's last price	540Underlying issue's last price
TMUSNear the Money	$0.47Near the Money	$0.82Near the Money	$0.48Near the Money	$0.09Near the Money	1,017Near the Money	1,008Near the Money	Filter Table By Strike Price of$165.00	TMUSIn the Money	$1.35In the Money	$1.99In the Money	$1.85In the Money	$-0.06In the Money	26In the Money	268In the Money
TMUSOut of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.03Out of the Money	25Out of the Money	609Out of the Money	Filter Table By Strike Price of$167.50	TMUSIn the Money	$3.45In the Money	$4.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	2Out of the Money	369Out of the Money	Filter Table By Strike Price of$170.00	TMUSIn the Money	$4.35In the Money	$7.70In the Money	$7.30In the Money	$0.00In the Money	---In the Money	1In the Money
TMUSOut of the Money	$0.01Out of the Money	$1.31Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$172.50	TMUSIn the Money	$7.65In the Money	$10.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.01Out of the Money	$0.33Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$175.00	TMUSIn the Money	$9.35In the Money	$13.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.02Out of the Money	$0.89Out 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$177.50	TMUSIn the Money	$11.85In the Money	$15.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.01Out of the Money	$0.66Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$180.00	TMUSIn the Money	$14.50In the Money	$18.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.01Out of the Money	$0.27Out 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$182.50	TMUSIn the Money	$17.10In the Money	$20.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.00Out of the Money	$1.27Out 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$185.00	TMUSIn the Money	$19.90In the Money	$23.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$187.50	TMUSIn the Money	$22.35In the Money	$25.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$190.00	TMUSIn the Money	$24.70In the Money	$28.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.00Out of the Money	$1.27Out 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$195.00	TMUSIn the Money	$29.80In the Money	$33.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.00Out of the Money	$0.81Out 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$200.00	TMUSIn the Money	$34.30In the Money	$38.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.00Out of the Money	$0.67Out 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$205.00	TMUSIn the Money	$39.80In the Money	$43.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.00Out of the Money	$0.58Out 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$210.00	TMUSIn the Money	$44.95In the Money	$48.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.00Out of the Money	$0.53Out 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$215.00	TMUSIn the Money	$49.35In the Money	$53.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.00Out of the Money	$0.53Out 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$220.00	TMUSIn the Money	$54.30In the Money	$58.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.00Out of the Money	$0.53Out 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$225.00	TMUSIn the Money	$59.35In the Money	$63.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.00Out of the Money	$0.53Out 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$230.00	TMUSIn the Money	$65.10In the Money	$68.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.00Out of the Money	$0.53Out 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$235.00	TMUSIn the Money	$70.20In the Money	$73.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.00Out of the Money	$0.53Out 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$240.00	TMUSIn the Money	$74.30In the Money	$78.45In 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 May 24, 2024)

Put Options (expires Friday May 24, 2024)