Stocks Options

LAST PRICE
176.1800
TODAY'S CHANGE (%)
Trending Down-1.2400 (-0.6989%)

Bid / Lots
176.1800/ 1
Ask / Lots
176.9500/ 4
Open / Previous Close
177.6800 / 177.4200
Day Range
Low 176.1100
High 178.8700
52 Week Range
Low 131.4700
High 182.6700
Volume
5,172,283
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 13.302

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

Call Options (expires Friday June 28, 2024)
Put Options (expires Friday June 28, 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	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out 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$90.00	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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	TMUSOut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	28Out 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$105.00	TMUSOut of the Money	---Out of the Money	$2.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	38Out 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$110.00	TMUSOut of the Money	---Out of the Money	$1.43Out of the Money	$0.04Out of the Money	$0.00Out 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$115.00	TMUSOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	10Out 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$120.00	TMUSOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	10Out 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$125.00	TMUSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	60Out 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$130.00	TMUSOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	29Out 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$135.00	TMUSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	13Out 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$140.00	TMUSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	11Out 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$145.00	TMUSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	12Out of the Money	---Out of the Money
TMUSIn the Money	$29.50In the Money	$33.40In the Money	$31.54In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$150.00	TMUSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	62Out 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	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	245Out 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$155.00	TMUSOut of the Money	$0.01Out of the Money	$0.36Out of the Money	$0.04Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
TMUSIn the Money	$16.45In the Money	$19.85In the Money	$16.45In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$157.50	TMUSOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	68Out of the Money	---Out of the Money
TMUSIn the Money	$14.20In the Money	$16.20In the Money	$14.63In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$160.00	TMUSOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.01Out 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$162.50	TMUSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.35Out of the Money	176Out of the Money	---Out of the Money
TMUSIn the Money	$9.50In the Money	$12.90In the Money	$12.04In the Money	$-0.63In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$165.00	TMUSOut of the Money	---Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	242Out 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$167.50	TMUSOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$-0.13Out of the Money	1Out of the Money	---Out of the Money
TMUSIn the Money	$4.25In the Money	$8.35In the Money	$6.55In the Money	$-0.20In the Money	54In the Money	---In the Money	Filter Table By Strike Price of$170.00	TMUSOut of the Money	$0.02Out of the Money	$0.12Out of the Money	$0.07Out of the Money	$-0.07Out of the Money	3Out of the Money	---Out of the Money
TMUSIn the Money	$3.10In the Money	$4.75In the Money	$3.75In the Money	$-2.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$172.50	TMUSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	4Out of the Money	---Out of the Money
TMUSUnderlying issue's last price	$0.54Underlying issue's last price	$2.46Underlying issue's last price	$1.81Underlying issue's last price	$-0.36Underlying issue's last price	35Underlying 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	$0.03Underlying issue's last price	$0.01Underlying issue's last price	$-0.20Underlying issue's last price	42Underlying issue's last price	---Underlying issue's last price
TMUSNear the Money	---Near the Money	$0.23Near the Money	$0.12Near the Money	$-0.70Near the Money	123Near the Money	---Near the Money	Filter Table By Strike Price of$177.50	TMUSIn the Money	$0.51In the Money	$1.72In the Money	$0.80In the Money	$-0.47In the Money	53In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.15Out of the Money	190Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	TMUSIn the Money	$2.40In the Money	$5.50In the Money	$3.55In the Money	$-2.40In the Money	19In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.51Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$182.50	TMUSIn the Money	$4.00In the Money	$7.05In the Money	$5.66In the Money	$-1.01In the Money	2In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$0.08Out of the Money	165Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	TMUSIn the Money	$6.05In the Money	$8.75In the Money	$6.73In the Money	$0.00In the Money	1In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	4Out 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	$0.03Out of the Money	$-0.04Out of the Money	1Out 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	$0.12Out of the Money	$0.24Out of the Money	$0.22Out of the Money	$0.00Out of the Money	20Out 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	$0.23Out 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$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	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	75Out 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	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	96Out of the Money	---Out of the Money	Filter Table By Strike Price of$200.00	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	$0.07Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	101Out 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	$0.07Out 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$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	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	53Out of the Money	---Out of the Money	Filter Table By Strike Price of$210.00	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	4Out 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	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out 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	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1Out 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	$1.31Out of the Money	$0.03Out of the Money	$0.00Out of the Money	5Out 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	---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$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	---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$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	---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$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	$0.30Out of the Money	$0.05Out 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 28, 2024)

Put Options (expires Friday June 28, 2024)