Stocks Options

LAST PRICE
176.7300
TODAY'S CHANGE (%)
Trending Up0.2900 (0.1644%)

Bid / Lots
176.5000/ 2
Ask / Lots
178.8400/ 1
Open / Previous Close
175.4600 / 176.4400
Day Range
Low 174.1200
High 177.4200
52 Week Range
Low 130.9900
High 182.6700
Volume
13,901,206
above 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 13.471

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TMUSIn the Money	$103.90In the Money	$107.20In the Money	$105.35In the Money	$0.00In the Money	2,599In the Money	---In the Money	Filter Table By Strike Price of$65.00	TMUSOut of the Money	---Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TMUSIn the Money	$99.05In the Money	$102.70In the Money	$100.20In the Money	$0.00In the Money	80In the Money	---In the Money	Filter Table By Strike Price of$70.00	TMUSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
TMUSIn the Money	$93.90In the Money	$97.60In the Money	$95.65In the Money	$0.00In the Money	40In the Money	---In the Money	Filter Table By Strike Price of$75.00	TMUSOut of the Money	---Out of the Money	$0.17Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
TMUSIn the Money	$88.90In the Money	$92.60In the Money	$90.15In the Money	$0.00In the Money	317In the Money	---In the Money	Filter Table By Strike Price of$80.00	TMUSOut of the Money	---Out of the Money	$0.18Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TMUSIn the Money	$83.95In the Money	$87.65In the Money	$85.20In the Money	$0.00In the Money	565In the Money	---In the Money	Filter Table By Strike Price of$85.00	TMUSOut of the Money	---Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money
TMUSIn the Money	$85.50In the Money	$89.35In the Money	$87.93In the Money	$0.00In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$90.00	TMUSOut of the Money	$0.01Out of the Money	$0.33Out of the Money	$0.09Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TMUSIn the Money	$84.05In the Money	$88.00In the Money	$85.45In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money
TMUSIn the Money	$79.10In the Money	$83.05In the Money	$80.95In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$100.00	TMUSOut of the Money	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
TMUSIn the Money	$64.00In the Money	$67.70In the Money	$65.90In the Money	$0.00In the Money	277In the Money	---In the Money	Filter Table By Strike Price of$105.00	TMUSOut of the Money	---Out of the Money	$2.15Out of the Money	$0.04Out of the Money	$0.00Out of the Money	47Out of the Money	---Out of the Money
TMUSIn the Money	$59.50In the Money	$61.85In the Money	$61.20In the Money	$0.00In the Money	95In the Money	---In the Money	Filter Table By Strike Price of$110.00	TMUSOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	48Out of the Money	---Out of the Money
TMUSIn the Money	$61.60In the Money	$65.65In the Money	$64.75In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$115.00	TMUSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	30Out of the Money	---Out of the Money
TMUSIn the Money	$48.90In the Money	$52.20In the Money	$51.50In the Money	$0.00In the Money	1,160In the Money	---In the Money	Filter Table By Strike Price of$120.00	TMUSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	63Out of the Money	---Out of the Money
TMUSIn the Money	$44.05In the Money	$47.70In the Money	$44.35In the Money	$0.00In the Money	2,030In the Money	---In the Money	Filter Table By Strike Price of$125.00	TMUSOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	30Out of the Money	---Out of the Money
TMUSIn the Money	$44.55In the Money	$48.55In the Money	$47.20In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$130.00	TMUSOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3Out of the Money	---Out of the Money
TMUSIn the Money	$39.55In the Money	$43.95In the Money	$42.00In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$135.00	TMUSOut of the Money	---Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	1Out 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$138.00	TMUSOut of the Money	---Out of the Money	$1.63Out of the Money	$0.05Out of the Money	$0.00Out of the Money	121Out 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$139.00	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	$34.45In the Money	$39.00In the Money	$35.00In the Money	$-2.34In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$140.00	TMUSOut of the Money	---Out of the Money	$0.14Out of the Money	$0.06Out of the Money	$0.00Out of the Money	4Out 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	$0.08Out of the Money	$0.72Out of the Money	$0.15Out of the Money	$0.00Out of the Money	14Out 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	$0.05Out of the Money	$0.04Out of the Money	$-0.31Out 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$143.00	TMUSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	47Out 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	$0.05Out of the Money	$0.03Out of the Money	$0.02Out of the Money	55Out of the Money	---Out of the Money
TMUSIn the Money	$30.70In the Money	$34.65In the Money	$32.68In the Money	$-0.08In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$145.00	TMUSOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	103Out 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	$0.04Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	100Out 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	$0.01Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$-0.06Out 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$148.00	TMUSOut of the Money	---Out of the Money	$0.52Out 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$149.00	TMUSOut of the Money	$0.02Out of the Money	$1.28Out of the Money	$0.02Out of the Money	$0.00Out of the Money	107Out of the Money	---Out of the Money
TMUSIn the Money	$24.40In the Money	$29.00In the Money	$28.15In the Money	$1.40In 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	$0.12Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	1Out 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	---Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	9Out of the Money	---Out of the Money
TMUSIn the Money	$19.70In the Money	$23.95In the Money	$21.75In the Money	$0.31In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$155.00	TMUSOut of the Money	---Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	427Out of the Money	---Out of the Money
TMUSIn the Money	$11.95In the Money	$15.15In the Money	$12.60In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$157.50	TMUSOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$-0.15Out of the Money	7Out of the Money	---Out of the Money
TMUSIn the Money	$14.65In the Money	$18.95In the Money	$15.50In the Money	$-0.82In the Money	211In the Money	---In the Money	Filter Table By Strike Price of$160.00	TMUSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	207Out of the Money	---Out of the Money
TMUSIn the Money	$16.30In the Money	$19.85In the Money	$18.05In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$162.50	TMUSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$-0.26Out of the Money	6Out of the Money	---Out of the Money
TMUSIn the Money	$10.90In the Money	$13.95In the Money	$12.33In the Money	$0.43In the Money	233In the Money	---In the Money	Filter Table By Strike Price of$165.00	TMUSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	142Out of the Money	---Out of the Money
TMUSIn the Money	$9.05In the Money	$11.70In the Money	$10.05In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$167.50	TMUSOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	88Out of the Money	---Out of the Money
TMUSIn the Money	$6.10In the Money	$8.40In the Money	$6.54In the Money	$-0.18In the Money	254In the Money	---In the Money	Filter Table By Strike Price of$170.00	TMUSOut of the Money	---Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$-0.12Out of the Money	47Out of the Money	---Out of the Money
TMUSIn the Money	$3.80In the Money	$6.35In the Money	$4.05In the Money	$0.05In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$172.50	TMUSOut of the Money	---Out of the Money	$0.13Out of the Money	$0.04Out of the Money	$-0.32Out of the Money	31Out of the Money	---Out of the Money
TMUSUnderlying issue's last price	$1.09Underlying issue's last price	$2.70Underlying issue's last price	$1.97Underlying issue's last price	$-0.33Underlying issue's last price	160Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$175.00Underlying issue's last price	TMUSUnderlying issue's last price	---Underlying issue's last price	$1.31Underlying issue's last price	$0.07Underlying issue's last price	$-0.66Underlying issue's last price	233Underlying issue's last price	---Underlying issue's last price
TMUSNear the Money	---Near the Money	$0.20Near the Money	$0.07Near the Money	$-0.78Near the Money	129Near the Money	---Near the Money	Filter Table By Strike Price of$177.50	TMUSIn the Money	$0.15In the Money	$2.82In the Money	$0.65In the Money	$-1.05In the Money	26In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.27Out of the Money	49Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	TMUSIn the Money	$1.60In the Money	$5.30In the Money	$2.62In the Money	$-1.28In the Money	71In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$1.31Out of the Money	$0.03Out of the Money	$-0.12Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$182.50	TMUSIn the Money	$5.15In the Money	$8.10In the Money	$5.78In the Money	$0.00In the Money	2In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.03Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	TMUSIn the Money	$4.90In the Money	$7.35In the Money	$5.55In the Money	$0.00In the Money	22In the Money	---In the Money
TMUSOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	10Out 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	$0.05Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	46Out 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	$0.04Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$192.50	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	$1.27Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	5Out 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	---Out of the Money	$1.01Out of the Money	$0.01Out of the Money	$-0.19Out of the Money	86Out of the Money	---Out of the Money	Filter Table By Strike Price of$197.50	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	$0.34Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	95Out of the Money	---Out of the Money	Filter Table By Strike Price of$200.00	TMUSIn the Money	$48.80In the Money	$50.00In the Money	$49.45In the Money	$0.00In the Money	2In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$202.50	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$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	$0.01Out of the Money	$1.29Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	13Out of the Money	---Out of the Money	Filter Table By Strike Price of$207.50	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	$0.01Out of the Money	$0.52Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$210.00	TMUSIn the Money	$66.55In the Money	$68.50In the Money	$65.58In the Money	$0.00In the Money	20In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	40Out 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	---Out of the Money	$0.58Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	380Out 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	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	9Out 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	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	7Out 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	95Out 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
TMUSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	36Out of the Money	---Out of the Money	Filter Table By Strike Price of$245.00	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	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$250.00	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 June 21, 2024)

Put Options (expires Friday June 21, 2024)