Stocks Options

LAST PRICE
204.4300
TODAY'S CHANGE (%)
Trending Up1.1800 (0.5806%)

Bid / Lots
204.4300/ 1
Ask / Lots
204.4900/ 4
Open / Previous Close
203.2500 / 203.2500
Day Range
Low 202.8100
High 204.7070
52 Week Range
Low 135.8200
High 208.1600
Volume
703,278
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 14.429

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TMUSIn the Money	$102.60In the Money	$105.60In 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	---Out of the Money	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$97.55In the Money	$100.80In 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	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$92.50In the Money	$95.80In 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	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$87.50In the Money	$90.95In 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	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$82.65In the Money	$85.20In 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	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$77.70In the Money	$80.20In 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	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$72.65In the Money	$75.20In 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	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$67.50In the Money	$70.75In 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	---Out of the Money	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$62.65In the Money	$65.20In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money
TMUSIn the Money	$58.00In the Money	$60.15In 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	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TMUSIn the Money	$52.65In the Money	$55.20In 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	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$47.55In the Money	$50.20In the Money	$43.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$155.00	TMUSOut of the Money	---Out of the Money	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$42.55In the Money	$45.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	TMUSOut of the Money	---Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.03Out of the Money	1Out of the Money	4Out of the Money
TMUSIn the Money	$37.65In the Money	$40.20In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
TMUSIn the Money	$32.60In the Money	$35.20In 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	$0.05Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	341Out of the Money
TMUSIn the Money	$30.00In the Money	$32.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$172.50	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	32Out of the Money
TMUSIn the Money	$27.50In the Money	$30.15In the Money	$27.78In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$175.00	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	161Out of the Money
TMUSIn the Money	$25.15In the Money	$27.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$177.50	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	134Out of the Money
TMUSIn the Money	$22.55In the Money	$25.20In the Money	$23.58In the Money	$-1.58In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$180.00	TMUSOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	148Out of the Money
TMUSIn the Money	$20.10In the Money	$22.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$182.50	TMUSOut of the Money	---Out of the Money	$0.63Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	66Out of the Money
TMUSIn the Money	$17.75In the Money	$20.20In the Money	$18.67In the Money	$4.96In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$185.00	TMUSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	6Out of the Money	427Out of the Money
TMUSIn the Money	$15.05In the Money	$17.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$187.50	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	285Out of the Money
TMUSIn the Money	$12.80In the Money	$14.85In the Money	$13.61In the Money	$-0.39In the Money	3In the Money	3In the Money	Filter Table By Strike Price of$190.00	TMUSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	238Out of the Money
TMUSIn the Money	$10.05In the Money	$12.40In the Money	$8.81In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$192.50	TMUSOut of the Money	---Out of the Money	$0.29Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	235Out of the Money
TMUSIn the Money	$7.70In the Money	$10.05In the Money	$8.32In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$195.00	TMUSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2,493Out of the Money
TMUSIn the Money	$6.45In the Money	$8.05In the Money	$4.40In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$197.50	TMUSOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.01Out of the Money	1Out of the Money	350Out of the Money
TMUSIn the Money	$3.70In the Money	$5.20In the Money	$3.60In the Money	$-0.10In the Money	8In the Money	376In the Money	Filter Table By Strike Price of$200.00	TMUSOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.06Out of the Money	$-0.09Out of the Money	57Out of the Money	328Out of the Money
TMUSUnderlying issue's last price	$1.31Underlying issue's last price	$2.39Underlying issue's last price	$2.00Underlying issue's last price	$0.40Underlying issue's last price	131Underlying issue's last price	184Underlying issue's last price	Filter Table By Strike Price of$202.50Underlying issue's last price	TMUSUnderlying issue's last price	---Underlying issue's last price	$0.10Underlying issue's last price	$0.10Underlying issue's last price	$-0.42Underlying issue's last price	38Underlying issue's last price	313Underlying issue's last price
TMUSNear the Money	$0.24Near the Money	$0.34Near the Money	$0.28Near the Money	$-0.12Near the Money	37Near the Money	430Near the Money	Filter Table By Strike Price of$205.00	TMUSIn the Money	$0.73In the Money	$0.90In the Money	$0.92In the Money	$-0.92In the Money	4In the Money	862In the Money
TMUSOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.08Out of the Money	8Out of the Money	233Out of the Money	Filter Table By Strike Price of$207.50	TMUSIn the Money	$2.60In the Money	$3.35In the Money	$3.06In the Money	$-3.81In the Money	1In the Money	128In the Money
TMUSOut of the Money	---Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money	Filter Table By Strike Price of$210.00	TMUSIn the Money	$4.65In the Money	$7.20In the Money	$8.55In the Money	$0.00In the Money	---In the Money	31In the Money
TMUSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$212.50	TMUSIn the Money	$7.65In the Money	$10.00In the Money	$9.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money	Filter Table By Strike Price of$215.00	TMUSIn the Money	$9.30In the Money	$12.50In the Money	$11.00In 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	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$217.50	TMUSIn the Money	$11.75In the Money	$15.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.20Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$220.00	TMUSIn the Money	$14.80In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.26Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$222.50	TMUSIn the Money	$17.30In the Money	$20.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.24Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$225.00	TMUSIn the Money	$19.80In the Money	$22.50In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$227.50	TMUSIn the Money	$22.30In the Money	$25.00In 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	2Out of the Money	Filter Table By Strike Price of$230.00	TMUSIn the Money	$24.80In the Money	$27.50In 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	1Out of the Money	Filter Table By Strike Price of$235.00	TMUSIn the Money	$29.80In the Money	$32.50In 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	15Out of the Money	Filter Table By Strike Price of$240.00	TMUSIn the Money	$34.80In the Money	$37.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$245.00	TMUSIn the Money	$39.80In the Money	$42.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$250.00	TMUSIn the Money	$44.80In the Money	$47.50In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$255.00	TMUSIn the Money	$49.80In the Money	$52.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$260.00	TMUSIn the Money	$54.80In the Money	$57.50In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	296Out of the Money	Filter Table By Strike Price of$265.00	TMUSIn the Money	$59.80In the Money	$62.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	208Out of the Money	Filter Table By Strike Price of$270.00	TMUSIn the Money	$64.80In the Money	$67.50In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)