Stocks Options

LAST PRICE
164.0000
TODAY'S CHANGE (%)
Trending Up0.4200 (0.2568%)

Bid / Lots
161.3800/ 1
Ask / Lots
164.0000/ 2
Open / Previous Close
163.1100 / 163.5800
Day Range
Low 162.5600
High 164.0000
52 Week Range
Low 124.9199
High 168.6400
Volume
2,921,432
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 15.695

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	$96.85In the Money	$101.00In 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	$0.00Out of the Money	$0.74Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
TMUSIn the Money	$92.10In the Money	$95.50In 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	$0.00Out of the Money	$0.76Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
TMUSIn the Money	$86.85In the Money	$90.30In 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	$0.00Out of the Money	$0.80Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money
TMUSIn the Money	$82.65In the Money	$85.70In 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	$0.00Out of the Money	$0.84Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money
TMUSIn the Money	$76.95In the Money	$80.90In 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	$0.00Out of the Money	$0.93Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	184Out of the Money
TMUSIn the Money	$71.95In the Money	$75.95In 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	$0.00Out of the Money	$1.05Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	230Out of the Money
TMUSIn the Money	$66.95In the Money	$69.85In 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	$0.00Out of the Money	$1.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	602Out of the Money
TMUSIn the Money	$61.95In the Money	$65.45In 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	$0.00Out of the Money	$0.75Out 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	$57.15In the Money	$60.85In 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	$0.00Out of the Money	$0.15Out 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	$51.95In the Money	$55.95In 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	$0.00Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	31,768Out of the Money
TMUSIn the Money	$47.80In the Money	$50.10In 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	$0.00Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10,616Out of the Money
TMUSIn the Money	$41.95In the Money	$46.00In 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	$0.00Out of the Money	$0.09Out 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	$37.05In the Money	$41.00In the Money	$38.33In the Money	$0.00In the Money	---In the Money	927In the Money	Filter Table By Strike Price of$125.00	TMUSOut of the Money	$0.02Out of the Money	$0.33Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3,986Out of the Money
TMUSIn the Money	$32.40In the Money	$35.00In 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	$0.00Out of the Money	$2.12Out 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	$27.00In the Money	$31.05In 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	$0.02Out of the Money	$1.34Out 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	$23.20In the Money	$25.75In 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	$0.03Out of the Money	$0.21Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	5,392Out of the Money
TMUSIn the Money	$17.40In the Money	$20.60In the Money	$18.95In 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	$0.02Out of the Money	$0.22Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	3,616Out of the Money
TMUSIn the Money	$13.30In the Money	$14.80In the Money	$13.34In the Money	$0.00In the Money	---In the Money	3,526In the Money	Filter Table By Strike Price of$150.00	TMUSOut of the Money	$0.11Out of the Money	$0.20Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	5,312Out 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$9.05In the Money	$10.05In the Money	$8.95In the Money	$0.00In the Money	---In the Money	2,529In the Money	Filter Table By Strike Price of$155.00	TMUSOut of the Money	$0.28Out of the Money	$0.33Out of the Money	$0.32Out of the Money	$-0.03Out of the Money	78Out of the Money	7,234Out 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$157.50	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	$4.90In the Money	$5.05In the Money	$4.90In the Money	$0.15In the Money	14In the Money	46,484In the Money	Filter Table By Strike Price of$160.00	TMUSOut of the Money	$0.86Out of the Money	$0.94Out of the Money	$0.95Out of the Money	$-0.12Out of the Money	291Out of the Money	20,801Out of the Money
TMUSUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$162.50Underlying issue's last price	TMUSUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
TMUSNear the Money	$1.79Near the Money	$1.87Near the Money	$1.71Near the Money	$-0.08Near the Money	417Near the Money	14,780Near the Money	Filter Table By Strike Price of$165.00	TMUSIn the Money	$2.76In the Money	$2.82In the Money	$2.94In the Money	$-0.06In the Money	125In the Money	4,541In the Money
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	Filter Table By Strike Price of$167.50	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	$0.38Out of the Money	$0.54Out of the Money	$0.42Out of the Money	$0.00Out of the Money	333Out of the Money	7,007Out of the Money	Filter Table By Strike Price of$170.00	TMUSIn the Money	$6.35In the Money	$6.70In the Money	$6.10In the Money	$0.00In the Money	---In the Money	288In the Money
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	Filter Table By Strike Price of$172.50	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	$0.09Out of the Money	$0.16Out of the Money	$0.11Out of the Money	$0.01Out of the Money	22Out of the Money	3,154Out of the Money	Filter Table By Strike Price of$175.00	TMUSIn the Money	$10.50In the Money	$12.90In 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	---Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.03Out of the Money	$0.14Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	28Out of the Money	1,689Out of the Money	Filter Table By Strike Price of$180.00	TMUSIn the Money	$14.50In the Money	$18.35In 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	---Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.03Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2,412Out of the Money	Filter Table By Strike Price of$185.00	TMUSIn the Money	$19.45In the Money	$23.50In 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	---Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.02Out of the Money	$0.75Out 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	$24.45In the Money	$28.50In 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	$0.10Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	3,681Out of the Money	Filter Table By Strike Price of$195.00	TMUSIn the Money	$29.85In 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	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	456Out of the Money	Filter Table By Strike Price of$200.00	TMUSIn the Money	$35.05In the Money	$38.40In 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	---Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.01Out of the Money	$0.27Out 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	$45.40In the Money	$48.40In the Money	$65.58In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money	Filter Table By Strike Price of$220.00	TMUSIn the Money	$54.50In the Money	$58.35In 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	$0.30Out 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	$64.80In the Money	$68.30In 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	$0.92Out 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	$74.45In the Money	$78.35In 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)