Stocks Options

LAST PRICE
205.5300
TODAY'S CHANGE (%)
Trending Down-0.8300 (-0.4022%)

Bid / Lots
205.5100/ 1
Ask / Lots
205.5600/ 3
Open / Previous Close
205.3000 / 206.3600
Day Range
Low 202.7700
High 206.3500
52 Week Range
Low 135.8200
High 208.1600
Volume
1,974,777
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 14.494

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TMUSIn the Money	$103.95In the Money	$107.20In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$98.75In the Money	$101.90In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$93.85In the Money	$97.05In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$88.80In the Money	$91.45In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$83.85In the Money	$86.45In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$78.75In the Money	$81.95In 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	$0.54Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$73.80In the Money	$76.50In 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	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$68.90In the Money	$72.65In 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	$0.57Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$63.90In the Money	$67.05In 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	$0.50Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
TMUSIn the Money	$58.80In the Money	$62.10In 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	$0.73Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
TMUSIn the Money	$53.95In the Money	$56.45In 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	$1.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TMUSIn the Money	$48.80In the Money	$52.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	TMUSOut of the Money	---Out of the Money	$1.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$43.80In the Money	$46.60In 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	$1.27Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TMUSIn the Money	$39.45In the Money	$41.85In 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	$1.27Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
TMUSIn the Money	$33.85In the Money	$36.95In 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	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
TMUSIn the Money	$30.05In the Money	$31.70In the Money	$24.50In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$175.00	TMUSOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	9Out of the Money	20Out of the Money
TMUSIn the Money	$26.30In the Money	$28.85In 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	$0.01Out of the Money	$0.03Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
TMUSIn the Money	$24.05In the Money	$26.90In the Money	$23.83In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$180.00	TMUSOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TMUSIn the Money	$21.45In the Money	$24.70In 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	$0.01Out of the Money	$0.10Out of the Money	$0.33Out of the Money	$0.33Out of the Money	14Out of the Money	---Out of the Money
TMUSIn the Money	$19.15In the Money	$21.90In the Money	$19.13In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$185.00	TMUSOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.06Out of the Money	$0.00Out of the Money	78Out of the Money	1,117Out of the Money
TMUSIn the Money	$16.65In the Money	$19.20In the Money	$10.57In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$187.50	TMUSOut of the Money	$0.03Out of the Money	$2.19Out of the Money	$0.09Out of the Money	$0.02Out of the Money	6Out of the Money	70Out of the Money
TMUSIn the Money	$14.05In the Money	$16.25In the Money	$13.23In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$190.00	TMUSOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.22Out of the Money	$0.14Out of the Money	2Out of the Money	66Out of the Money
TMUSIn the Money	$11.35In the Money	$14.45In the Money	$7.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$192.50	TMUSOut of the Money	$0.05Out of the Money	$0.19Out of the Money	$0.23Out of the Money	$0.06Out of the Money	6Out of the Money	103Out of the Money
TMUSIn the Money	$9.20In the Money	$11.85In the Money	$8.17In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$195.00	TMUSOut of the Money	$0.10Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$-0.02Out of the Money	77Out of the Money	96Out of the Money
TMUSIn the Money	$8.10In the Money	$8.45In the Money	$7.15In the Money	$0.00In the Money	---In the Money	274In the Money	Filter Table By Strike Price of$197.50	TMUSOut of the Money	$0.16Out of the Money	$0.21Out of the Money	$0.32Out of the Money	$0.11Out of the Money	29Out of the Money	91Out of the Money
TMUSIn the Money	$5.80In the Money	$6.10In the Money	$6.00In the Money	$-1.50In the Money	5In the Money	109In the Money	Filter Table By Strike Price of$200.00	TMUSOut of the Money	$0.28Out of the Money	$0.34Out of the Money	$0.67Out of the Money	$0.38Out of the Money	11Out of the Money	518Out of the Money
TMUSIn the Money	$3.70In the Money	$3.90In the Money	$2.70In the Money	$-2.56In the Money	28In the Money	229In the Money	Filter Table By Strike Price of$202.50	TMUSOut of the Money	$0.62Out of the Money	$0.70Out of the Money	$1.09Out of the Money	$0.51Out of the Money	69Out of the Money	78Out of the Money
TMUSUnderlying issue's last price	$1.98Underlying issue's last price	$2.09Underlying issue's last price	$1.93Underlying issue's last price	$-0.93Underlying issue's last price	38Underlying issue's last price	320Underlying issue's last price	Filter Table By Strike Price of$205.00Underlying issue's last price	TMUSUnderlying issue's last price	$1.34Underlying issue's last price	$1.45Underlying issue's last price	$1.63Underlying issue's last price	$0.61Underlying issue's last price	58Underlying issue's last price	119Underlying issue's last price
TMUSNear the Money	$0.86Near the Money	$0.94Near the Money	$0.83Near the Money	$-0.69Near the Money	14Near the Money	238Near the Money	Filter Table By Strike Price of$207.50	TMUSIn the Money	$2.71In the Money	$2.80In the Money	$4.96In the Money	$2.74In the Money	4In the Money	20In the Money
TMUSOut of the Money	$0.32Out of the Money	$0.39Out of the Money	$0.35Out of the Money	$-0.40Out of the Money	19Out of the Money	191Out of the Money	Filter Table By Strike Price of$210.00	TMUSIn the Money	$4.60In the Money	$4.90In the Money	$6.70In the Money	$2.60In the Money	3In the Money	7In the Money
TMUSOut of the Money	$0.11Out of the Money	$0.18Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$212.50	TMUSIn the Money	$6.60In the Money	$7.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.06Out of the Money	5Out of the Money	35Out of the Money	Filter Table By Strike Price of$215.00	TMUSIn the Money	$8.85In the Money	$11.35In 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	$1.13Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$217.50	TMUSIn the Money	$11.15In the Money	$13.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	45Out of the Money	27Out of the Money	Filter Table By Strike Price of$220.00	TMUSIn the Money	$13.80In the Money	$16.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$2.16Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$222.50	TMUSIn the Money	$16.30In the Money	$18.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$-0.25Out of the Money	2Out of the Money	7Out of the Money	Filter Table By Strike Price of$225.00	TMUSIn the Money	$18.80In the Money	$21.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$2.14Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$227.50	TMUSIn the Money	$21.55In the Money	$23.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money	Filter Table By Strike Price of$230.00	TMUSIn the Money	$24.05In the Money	$26.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$235.00	TMUSIn the Money	$28.95In the Money	$31.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$1.27Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money	Filter Table By Strike Price of$240.00	TMUSIn the Money	$32.85In the Money	$36.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$1.04Out 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$245.00	TMUSIn the Money	$38.45In the Money	$41.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$1.07Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$250.00	TMUSIn the Money	$43.35In the Money	$46.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money	Filter Table By Strike Price of$255.00	TMUSIn the Money	$48.10In the Money	$51.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.89Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$260.00	TMUSIn the Money	$53.05In the Money	$56.35In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$265.00	TMUSIn the Money	$58.05In the Money	$61.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$270.00	TMUSIn the Money	$63.10In the Money	$66.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.57Out 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$275.00	TMUSIn the Money	$68.10In the Money	$71.35In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)