Stocks Options

LAST PRICE
167.3100
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
167.0000/ 1
Ask / Lots
167.9800/ 2
Open / Previous Close
0.0000 / 167.3100
Day Range
---
52 Week Range
Low 124.9199
High 168.7100
Volume
1,607
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 15.052

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	---In the Money	---In the Money	$77.20In the Money	$0.00In the Money	---In the Money	216In the Money	Filter Table By Strike Price of$65.00	TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
TMUSIn the Money	---In the Money	---In the Money	$68.90In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$70.00	TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
TMUSIn the Money	---In the Money	---In the Money	$67.60In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$75.00	TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money
TMUSIn the Money	---In the Money	---In the Money	$85.60In the Money	$0.00In the Money	---In the Money	58In the Money	Filter Table By Strike Price of$80.00	TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money
TMUSIn the Money	---In the Money	---In the Money	$58.71In the Money	$0.00In the Money	---In the Money	105In the Money	Filter Table By Strike Price of$85.00	TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	184Out of the Money
TMUSIn the Money	---In the Money	---In the Money	$57.15In the Money	$0.00In the Money	---In the Money	246In the Money	Filter Table By Strike Price of$90.00	TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	230Out of the Money
TMUSIn the Money	---In the Money	---In the Money	$50.70In the Money	$0.00In the Money	---In the Money	176In the Money	Filter Table By Strike Price of$95.00	TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	602Out of the Money
TMUSIn the Money	---In the Money	---In the Money	$66.82In the Money	$0.00In the Money	---In the Money	146In the Money	Filter Table By Strike Price of$100.00	TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2,205Out of the Money
TMUSIn the Money	---In the Money	---In the Money	$41.75In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$105.00	TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,499Out of the Money
TMUSIn the Money	---In the Money	---In the Money	$53.30In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$110.00	TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	31,808Out of the Money
TMUSIn the Money	---In the Money	---In the Money	$49.30In the Money	$0.00In the Money	---In the Money	9,550In the Money	Filter Table By Strike Price of$115.00	TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10,616Out of the Money
TMUSIn the Money	---In the Money	---In the Money	$40.10In the Money	$0.00In the Money	---In the Money	421In the Money	Filter Table By Strike Price of$120.00	TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	13,928Out of the Money
TMUSIn the Money	---In the Money	---In the Money	$43.65In the Money	$0.00In the Money	---In the Money	926In the Money	Filter Table By Strike Price of$125.00	TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	3,987Out of the Money
TMUSIn the Money	---In the Money	---In the Money	$33.50In the Money	$0.00In the Money	---In the Money	92In the Money	Filter Table By Strike Price of$130.00	TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	3,889Out of the Money
TMUSIn the Money	---In the Money	---In the Money	$26.50In the Money	$0.00In the Money	---In the Money	1,647In the Money	Filter Table By Strike Price of$135.00	TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	5,411Out of the Money
TMUSIn the Money	---In the Money	---In the Money	$23.65In the Money	$0.00In the Money	---In the Money	929In the Money	Filter Table By Strike Price of$140.00	TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	5,195Out of the Money
TMUSIn the Money	---In the Money	---In the Money	$22.85In the Money	$0.00In the Money	---In the Money	1,682In the Money	Filter Table By Strike Price of$145.00	TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2,956Out of the Money
TMUSIn the Money	---In the Money	---In the Money	$13.87In the Money	$0.00In the Money	---In the Money	3,525In the Money	Filter Table By Strike Price of$150.00	TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5,353Out of the Money
TMUSIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	208Out of the Money
TMUSIn the Money	---In the Money	---In the Money	$12.10In the Money	$0.00In the Money	---In the Money	2,530In the Money	Filter Table By Strike Price of$155.00	TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	7,494Out of the Money
TMUSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$157.50	TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	143Out of the Money
TMUSIn the Money	---In the Money	---In the Money	$7.35In the Money	$0.00In the Money	---In the Money	46,190In the Money	Filter Table By Strike Price of$160.00	TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	22,457Out of the Money
TMUSIn the Money	---In the Money	---In the Money	$5.35In the Money	$0.00In the Money	---In the Money	231In the Money	Filter Table By Strike Price of$162.50	TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.81Out of the Money	$0.00Out of the Money	---Out of the Money	679Out of the Money
TMUSUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.30Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	14,810Underlying issue's last price	Filter Table By Strike Price of$165.00Underlying issue's last price	TMUSUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.49Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	4,724Underlying issue's last price
TMUSNear the Money	---Near the Money	---Near the Money	$1.88Near the Money	$0.00Near the Money	---Near the Money	1,596Near the Money	Filter Table By Strike Price of$167.50	TMUSIn the Money	---In the Money	---In the Money	$2.30In the Money	$0.00In the Money	---In the Money	113In the Money
TMUSNear the Money	---Near the Money	---Near the Money	$1.00Near the Money	$0.00Near the Money	---Near the Money	7,324Near the Money	Filter Table By Strike Price of$170.00	TMUSIn the Money	---In the Money	---In the Money	$3.10In the Money	$0.00In the Money	---In the Money	273In the Money
TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money	Filter Table By Strike Price of$172.50	TMUSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	3,150Out of the Money	Filter Table By Strike Price of$175.00	TMUSIn the Money	---In the Money	---In the Money	$14.38In the Money	$0.00In the Money	---In the Money	31In the Money
TMUSOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1,705Out of the Money	Filter Table By Strike Price of$180.00	TMUSIn the Money	---In the Money	---In the Money	$18.65In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2,410Out of the Money	Filter Table By Strike Price of$185.00	TMUSIn the Money	---In the Money	---In the Money	$25.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	---Out 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$187.50	TMUSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,620Out of the Money	Filter Table By Strike Price of$190.00	TMUSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	3,682Out of the Money	Filter Table By Strike Price of$195.00	TMUSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	463Out of the Money	Filter Table By Strike Price of$200.00	TMUSIn the Money	---In the Money	---In the Money	$49.45In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	265Out of the Money	Filter Table By Strike Price of$210.00	TMUSIn the Money	---In the Money	---In the Money	$65.58In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money	Filter Table By Strike Price of$220.00	TMUSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money	Filter Table By Strike Price of$230.00	TMUSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.22Out 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	---In the Money	---In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)