Stocks Options

LAST PRICE
180.2700
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
180.0700/ 4
Ask / Lots
180.2500/ 1
Open / Previous Close
179.0200 / 180.2700
Day Range
Low 178.2700
High 181.1700
52 Week Range
Low 126.0500
High 181.1700
Volume
8,973,506
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 14.445

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	$105.35In the Money	$0.00In the Money	---In the Money	---In 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	$100.20In the Money	$0.00In the Money	---In the Money	---In 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	$95.65In the Money	$0.00In the Money	---In the Money	---In 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	$90.15In the Money	$0.00In the Money	---In the Money	---In 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	$85.20In the Money	$0.00In the Money	---In the Money	---In 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	$80.89In the Money	$0.00In the Money	---In the Money	6In 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	$75.60In the Money	$0.00In the Money	---In the Money	1In 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	$70.70In the Money	$0.00In the Money	---In the Money	2In 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	$65.90In 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	---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	$61.20In 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	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	31,818Out of the Money
TMUSIn the Money	---In the Money	---In the Money	$57.00In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$115.00	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	10,659Out of the Money
TMUSIn the Money	---In the Money	---In the Money	$51.50In 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	---Out of the Money	$0.07Out 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	$44.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$125.00	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	3,976Out of the Money
TMUSIn the Money	---In the Money	---In the Money	$41.35In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$130.00	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	3,898Out of the Money
TMUSIn the Money	---In the Money	---In the Money	$36.70In the Money	$0.00In the Money	---In the Money	1,519In the Money	Filter Table By Strike Price of$135.00	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	5,411Out of the Money
TMUSIn the Money	---In the Money	---In the Money	$31.55In the Money	$0.00In the Money	---In the Money	769In the Money	Filter Table By Strike Price of$140.00	TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	5,193Out of the Money
TMUSIn the Money	---In the Money	---In the Money	$26.05In the Money	$0.00In the Money	---In the Money	643In the Money	Filter Table By Strike Price of$145.00	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	2,955Out of the Money
TMUSIn the Money	---In the Money	---In the Money	$30.70In the Money	$0.00In the Money	---In the Money	2,051In the Money	Filter Table By Strike Price of$150.00	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	5,810Out 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	$0.09Out 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	$22.47In the Money	$0.00In the Money	---In the Money	2,400In the Money	Filter Table By Strike Price of$155.00	TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	6,146Out of the Money
TMUSIn the Money	---In the Money	---In the Money	$12.60In 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	$0.32Out 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	$21.48In the Money	$0.00In the Money	---In the Money	46,524In the Money	Filter Table By Strike Price of$160.00	TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	22,670Out of the Money
TMUSIn the Money	---In the Money	---In the Money	$14.50In the Money	$0.00In the Money	---In the Money	206In the Money	Filter Table By Strike Price of$162.50	TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	834Out of the Money
TMUSIn the Money	---In the Money	---In the Money	$16.70In the Money	$0.00In the Money	---In the Money	12,115In the Money	Filter Table By Strike Price of$165.00	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	6,349Out of the Money
TMUSIn the Money	---In the Money	---In the Money	$12.83In the Money	$0.00In the Money	---In the Money	673In the Money	Filter Table By Strike Price of$167.50	TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	280Out of the Money
TMUSIn the Money	---In the Money	---In the Money	$10.62In the Money	$0.00In the Money	---In the Money	8,631In the Money	Filter Table By Strike Price of$170.00	TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	1,183Out of the Money
TMUSIn the Money	---In the Money	---In the Money	$8.18In the Money	$0.00In the Money	---In the Money	699In the Money	Filter Table By Strike Price of$172.50	TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.88Out of the Money	$0.00Out of the Money	---Out of the Money	442Out of the Money
TMUSIn the Money	---In the Money	---In the Money	$6.27In the Money	$0.00In the Money	---In the Money	4,987In the Money	Filter Table By Strike Price of$175.00	TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.98Out of the Money	$0.00Out of the Money	---Out of the Money	394Out of the Money
TMUSIn the Money	---In the Money	---In the Money	$4.69In the Money	$0.00In the Money	---In the Money	15,483In the Money	Filter Table By Strike Price of$177.50	TMUSNear the Money	---Near the Money	---Near the Money	$1.81Near the Money	$0.00Near the Money	---Near the Money	543Near the Money
TMUSUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.35Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2,097Underlying issue's last price	Filter Table By Strike Price of$180.00Underlying issue's last price	TMUSUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.66Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	194Underlying issue's last price
TMUSNear the Money	---Near the Money	---Near the Money	$2.21Near the Money	$0.00Near the Money	---Near the Money	574Near the Money	Filter Table By Strike Price of$182.50	TMUSIn the Money	---In the Money	---In the Money	$3.90In the Money	$0.00In the Money	---In the Money	13In the Money
TMUSOut of the Money	---Out of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	3,945Out 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	$0.71Out of the Money	$0.00Out of the Money	---Out of the Money	27Out 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	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1,809Out 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	3,953Out 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	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	578Out 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	$0.19Out 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	$0.12Out 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	139Out 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	64Out 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	$0.02Out of the Money	$-0.20Out of the Money	31Out 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
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	---Out of the Money	Filter Table By Strike Price of$250.00	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)