Stocks Options

LAST PRICE
199.4900
TODAY'S CHANGE (%)
Trending Down-0.1500 (-0.0751%)

Bid / Lots
198.0000/ 2
Ask / Lots
200.0000/ 1
Open / Previous Close
198.1200 / 199.6400
Day Range
Low 197.4600
High 199.6800
52 Week Range
Low 135.8200
High 206.3050
Volume
12,277,590
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 14.475

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TMUSIn the Money	$123.20In the Money	$126.10In the Money	$0.00In 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	$0.52Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
TMUSIn the Money	$118.20In the Money	$121.10In the Money	$0.00In 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	$1.02Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$112.50In the Money	$116.10In the Money	$0.00In 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	$0.52Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TMUSIn the Money	$107.45In the Money	$111.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	TMUSOut of the Money	---Out of the Money	$0.52Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TMUSIn the Money	$102.45In the Money	$106.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	TMUSOut of the Money	---Out of the Money	$0.52Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TMUSIn the Money	$97.55In the Money	$101.10In 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	$0.52Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TMUSIn the Money	$92.50In the Money	$96.10In 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	$0.52Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
TMUSIn the Money	$87.50In the Money	$91.10In 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	$0.52Out of the Money	$0.58Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
TMUSIn the Money	$82.45In the Money	$86.00In the Money	$48.10In 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	$0.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
TMUSIn the Money	$77.45In the Money	$81.10In the Money	$43.05In 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	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
TMUSIn the Money	$72.45In the Money	$76.10In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
TMUSIn the Money	$67.45In the Money	$71.10In the Money	$34.25In 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	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	373Out of the Money
TMUSIn the Money	$62.45In the Money	$66.10In the Money	$60.23In 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	$0.20Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	379Out of the Money
TMUSIn the Money	$57.60In the Money	$61.10In the Money	$38.31In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,471Out of the Money
TMUSIn the Money	$53.30In the Money	$55.70In the Money	$33.22In 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	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	504Out of the Money
TMUSIn the Money	$48.25In the Money	$50.70In the Money	$52.63In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$150.00	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	1,044Out of the Money
TMUSIn the Money	$43.50In the Money	$45.65In the Money	$43.40In the Money	$0.20In the Money	4In the Money	428In the Money	Filter Table By Strike Price of$155.00	TMUSOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,750Out of the Money
TMUSIn the Money	$38.50In the Money	$40.65In the Money	$40.50In the Money	$0.00In the Money	---In the Money	369In the Money	Filter Table By Strike Price of$160.00	TMUSOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	753Out of the Money
TMUSIn the Money	$33.80In the Money	$35.45In the Money	$34.50In the Money	$4.59In the Money	2In the Money	617In the Money	Filter Table By Strike Price of$165.00	TMUSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	19Out of the Money	1,656Out of the Money
TMUSIn the Money	$28.00In the Money	$30.60In the Money	$28.72In the Money	$-6.42In the Money	1In the Money	503In the Money	Filter Table By Strike Price of$170.00	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	957Out of the Money
TMUSIn the Money	$24.95In the Money	$28.55In the Money	$25.00In 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	$0.52Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money
TMUSIn the Money	$24.30In the Money	$25.90In the Money	$23.10In the Money	$0.30In the Money	70In the Money	1,234In the Money	Filter Table By Strike Price of$175.00	TMUSOut of the Money	---Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$0.01Out of the Money	15Out of the Money	864Out of the Money
TMUSIn the Money	$20.90In the Money	$23.45In 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	$0.52Out of the Money	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
TMUSIn the Money	$18.95In the Money	$20.70In the Money	$18.10In the Money	$-2.95In the Money	37In the Money	1,150In the Money	Filter Table By Strike Price of$180.00	TMUSOut of the Money	---Out of the Money	$0.24Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	1,532Out of the Money
TMUSIn the Money	$15.35In the Money	$18.55In the Money	$15.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$182.50	TMUSOut of the Money	---Out of the Money	$0.54Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money
TMUSIn the Money	$13.35In the Money	$15.75In the Money	$14.10In the Money	$1.30In the Money	2In the Money	766In the Money	Filter Table By Strike Price of$185.00	TMUSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	74Out of the Money	968Out of the Money
TMUSIn the Money	$11.45In the Money	$12.75In the Money	$18.00In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$187.50	TMUSOut of the Money	---Out of the Money	$1.27Out of the Money	$0.02Out of the Money	$-0.20Out of the Money	73Out of the Money	1,353Out of the Money
TMUSIn the Money	$9.35In the Money	$9.85In the Money	$8.42In the Money	$-1.75In the Money	35In the Money	1,070In the Money	Filter Table By Strike Price of$190.00	TMUSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	100Out of the Money	4,512Out of the Money
TMUSIn the Money	$5.85In the Money	$8.20In the Money	$6.53In the Money	$-0.03In the Money	1In the Money	135In the Money	Filter Table By Strike Price of$192.50	TMUSOut of the Money	---Out of the Money	$1.26Out of the Money	$0.10Out of the Money	$0.03Out of the Money	6Out of the Money	1,089Out of the Money
TMUSIn the Money	$4.00In the Money	$4.80In the Money	$3.10In the Money	$-2.00In the Money	42In the Money	1,909In the Money	Filter Table By Strike Price of$195.00	TMUSOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	122Out of the Money	1,448Out of the Money
TMUSUnderlying issue's last price	$1.02Underlying issue's last price	$2.89Underlying issue's last price	$0.70Underlying issue's last price	$-3.20Underlying issue's last price	24Underlying issue's last price	136Underlying issue's last price	Filter Table By Strike Price of$197.50Underlying issue's last price	TMUSUnderlying issue's last price	---Underlying issue's last price	$0.07Underlying issue's last price	$0.07Underlying issue's last price	$-0.25Underlying issue's last price	117Underlying issue's last price	598Underlying issue's last price
TMUSNear the Money	---Near the Money	$0.47Near the Money	$0.01Near the Money	$-0.98Near the Money	504Near the Money	2,028Near the Money	Filter Table By Strike Price of$200.00	TMUSIn the Money	$0.05In the Money	$1.59In the Money	$0.72In the Money	$-0.23In the Money	1,778In the Money	3,841In the Money
TMUSOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$-0.32Out of the Money	40Out of the Money	1,491Out of the Money	Filter Table By Strike Price of$202.50	TMUSIn the Money	$2.16In the Money	$4.55In the Money	$3.85In the Money	$1.54In the Money	212In the Money	675In the Money
TMUSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.15Out of the Money	34Out of the Money	1,194Out of the Money	Filter Table By Strike Price of$205.00	TMUSIn the Money	$4.70In the Money	$6.95In the Money	$5.89In the Money	$1.92In the Money	87In the Money	418In the Money
TMUSOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	5Out of the Money	715Out of the Money	Filter Table By Strike Price of$207.50	TMUSIn the Money	$6.90In the Money	$9.85In the Money	$9.30In the Money	$0.00In the Money	---In the Money	12In the Money
TMUSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	6Out of the Money	1,039Out of the Money	Filter Table By Strike Price of$210.00	TMUSIn the Money	$8.95In the Money	$12.55In the Money	$10.90In the Money	$0.00In the Money	---In the Money	15In the Money
TMUSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	4Out of the Money	221Out of the Money	Filter Table By Strike Price of$212.50	TMUSIn the Money	$11.40In the Money	$15.05In the Money	$10.70In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.71Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	7Out of the Money	222Out of the Money	Filter Table By Strike Price of$215.00	TMUSIn the Money	$14.35In the Money	$17.55In the Money	$16.20In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.51Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$217.50	TMUSIn the Money	$16.40In the Money	$20.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	125Out of the Money	Filter Table By Strike Price of$220.00	TMUSIn the Money	$18.90In the Money	$22.55In the Money	$25.15In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$222.50	TMUSIn the Money	$21.50In the Money	$25.05In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$225.00	TMUSIn the Money	$23.90In the Money	$27.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.52Out 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$227.50	TMUSIn the Money	$26.40In the Money	$30.05In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money	Filter Table By Strike Price of$230.00	TMUSIn the Money	$28.90In the Money	$32.55In 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	670Out of the Money	Filter Table By Strike Price of$235.00	TMUSIn the Money	$33.90In the Money	$37.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.52Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money	Filter Table By Strike Price of$240.00	TMUSIn the Money	$38.90In the Money	$42.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money	Filter Table By Strike Price of$245.00	TMUSIn the Money	$43.90In the Money	$47.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money	Filter Table By Strike Price of$250.00	TMUSIn the Money	$49.15In the Money	$52.55In 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	269Out of the Money	Filter Table By Strike Price of$260.00	TMUSIn the Money	$58.90In the Money	$61.80In 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	456Out of the Money	Filter Table By Strike Price of$270.00	TMUSIn the Money	$68.95In the Money	$71.80In 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 20, 2024)

Put Options (expires Friday September 20, 2024)