Stocks Options

LAST PRICE
176.7300
TODAY'S CHANGE (%)
Trending Up0.2900 (0.1644%)

Bid / Lots
176.5000/ 2
Ask / Lots
178.8400/ 1
Open / Previous Close
175.4600 / 176.4400
Day Range
Low 174.1200
High 177.4200
52 Week Range
Low 130.9900
High 182.6700
Volume
13,901,206
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 13.462

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

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TMUSIn the Money	$90.30In the Money	$94.05In 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	$0.00Out of the Money	$1.28Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
TMUSIn the Money	$85.35In the Money	$89.05In 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	$0.00Out of the Money	$1.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$79.95In the Money	$84.35In 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	$0.00Out of the Money	$1.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$75.40In the Money	$79.10In the Money	$75.77In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$100.00	TMUSOut of the Money	$0.00Out of the Money	$1.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$70.50In the Money	$74.10In 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	$0.00Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$65.45In the Money	$69.15In 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	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$60.50In the Money	$64.10In 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	$0.00Out of the Money	$1.51Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TMUSIn the Money	$55.55In the Money	$59.25In 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	$0.00Out of the Money	$1.33Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TMUSIn the Money	$50.55In the Money	$54.25In 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	$0.00Out of the Money	$1.34Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	160Out of the Money
TMUSIn the Money	$45.15In the Money	$49.60In the Money	$45.76In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	TMUSOut of the Money	$0.00Out of the Money	$1.36Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TMUSIn the Money	$40.20In the Money	$44.65In 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	$0.00Out of the Money	$1.38Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
TMUSIn the Money	$35.15In the Money	$39.70In 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	$0.00Out of the Money	$1.41Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$31.65In the Money	$34.45In the Money	$36.21In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$145.00	TMUSOut of the Money	$0.08Out of the Money	$1.44Out of the Money	$0.20Out of the Money	$0.00Out of the Money	3Out of the Money	33Out of the Money
TMUSIn the Money	$25.85In the Money	$29.55In 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	$0.15Out of the Money	$0.45Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	528Out 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$22.35In the Money	$24.25In the Money	$16.53In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$155.00	TMUSOut of the Money	$0.17Out of the Money	$0.33Out of the Money	$0.31Out of the Money	$-0.29Out of the Money	5Out of the Money	347Out 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$157.50	TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$15.95In the Money	$18.35In the Money	$16.93In the Money	$-1.77In the Money	1,950In the Money	80In the Money	Filter Table By Strike Price of$160.00	TMUSOut of the Money	$0.35Out of the Money	$0.43Out of the Money	$0.37Out of the Money	$-0.09Out of the Money	2,022Out of the Money	1,554Out 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$162.50	TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$12.10In the Money	$14.80In the Money	$13.40In the Money	$0.00In the Money	---In the Money	579In the Money	Filter Table By Strike Price of$165.00	TMUSOut of the Money	$0.49Out of the Money	$0.75Out of the Money	$0.74Out of the Money	$-0.22Out of the Money	12Out of the Money	3,575Out 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$167.50	TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$7.40In the Money	$8.80In the Money	$8.50In the Money	$-0.41In the Money	125In the Money	1,626In the Money	Filter Table By Strike Price of$170.00	TMUSOut of the Money	$1.00Out of the Money	$1.39Out of the Money	$1.17Out of the Money	$-0.54Out of the Money	1,185Out of the Money	3,863Out 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$172.50	TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSUnderlying issue's last price	$4.65Underlying issue's last price	$4.95Underlying issue's last price	$4.68Underlying issue's last price	$-0.42Underlying issue's last price	345Underlying issue's last price	5,868Underlying issue's last price	Filter Table By Strike Price of$175.00Underlying issue's last price	TMUSUnderlying issue's last price	$2.28Underlying issue's last price	$2.45Underlying issue's last price	$2.25Underlying issue's last price	$-0.74Underlying issue's last price	2,042Underlying issue's last price	4,866Underlying issue's last price
TMUSNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$177.50	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	$2.16Out of the Money	$2.27Out of the Money	$2.42Out of the Money	$-0.03Out of the Money	306Out of the Money	3,617Out of the Money	Filter Table By Strike Price of$180.00	TMUSIn the Money	$4.80In the Money	$4.95In the Money	$4.80In the Money	$-1.00In the Money	31In the Money	2,304In the Money
TMUSOut of the Money	---Out of the Money	---Out 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$182.50	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	$0.89Out of the Money	$0.92Out of the Money	$0.98Out of the Money	$-0.15Out of the Money	331Out of the Money	6,741Out of the Money	Filter Table By Strike Price of$185.00	TMUSIn the Money	$7.60In the Money	$9.30In the Money	$9.64In the Money	$0.83In the Money	4In the Money	696In the Money
TMUSOut of the Money	---Out of the Money	---Out 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$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	$0.34Out of the Money	$0.50Out of the Money	$0.42Out of the Money	$-0.12Out of the Money	13Out of the Money	2,875Out of the Money	Filter Table By Strike Price of$190.00	TMUSIn the Money	$12.65In the Money	$14.95In the Money	$15.67In the Money	$0.00In the Money	---In the Money	59In the Money
TMUSOut of the Money	---Out of the Money	---Out 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$192.50	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	$0.12Out of the Money	$0.33Out of the Money	$0.25Out of the Money	$-0.07Out of the Money	5Out of the Money	239Out of the Money	Filter Table By Strike Price of$195.00	TMUSIn the Money	$16.50In the Money	$20.00In the Money	$15.18In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$197.50	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	$0.14Out of the Money	$0.26Out of the Money	$0.20Out of the Money	$-0.04Out of the Money	3Out of the Money	195Out of the Money	Filter Table By Strike Price of$200.00	TMUSIn the Money	$21.35In the Money	$25.00In 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	$0.00Out 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	$0.05Out of the Money	$0.25Out of the Money	$0.11Out of the Money	$-0.19Out of the Money	1Out of the Money	30Out of the Money	Filter Table By Strike Price of$210.00	TMUSIn the Money	$31.05In the Money	$35.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	---Out 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$215.00	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	$0.00Out of the Money	$2.08Out 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$220.00	TMUSIn the Money	$41.10In the Money	$45.40In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$225.00	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	$0.00Out of the Money	$2.17Out 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$230.00	TMUSIn the Money	$51.10In the Money	$55.40In 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	$1.31Out of the Money	$0.05Out of the Money	$0.05Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	TMUSIn the Money	$61.10In the Money	$65.40In 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	$0.50Out of the Money	$0.05Out of the Money	$-0.23Out of the Money	1Out of the Money	10Out of the Money	Filter Table By Strike Price of$250.00	TMUSIn the Money	$71.25In the Money	$75.40In 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	$0.85Out 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$260.00	TMUSIn the Money	$81.05In the Money	$85.40In 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	$1.28Out 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$270.00	TMUSIn the Money	$91.15In the Money	$95.40In 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 July 19, 2024)

Put Options (expires Friday July 19, 2024)