Stocks Options

LAST PRICE
196.4465
TODAY'S CHANGE (%)
Trending Up0.9865 (0.5047%)

Bid / Lots
196.3600/ 3
Ask / Lots
196.4700/ 4
Open / Previous Close
195.8900 / 195.4600
Day Range
Low 195.6400
High 197.1500
52 Week Range
Low 131.4700
High 198.7900
Volume
546,737
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 14.039

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

Call Options (expires Friday August 23, 2024)
Put Options (expires Friday August 23, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TMUSIn the Money	$99.50In the Money	$103.45In the Money	---In 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	$0.02Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$94.50In the Money	$98.45In the Money	---In 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	$0.02Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
TMUSIn the Money	$89.35In the Money	$93.40In the Money	---In 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	$0.02Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$84.50In the Money	$88.45In the Money	---In 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	$0.02Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$79.35In the Money	$83.45In the Money	---In 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	$0.02Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$74.40In the Money	$78.40In the Money	---In 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	$0.95Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$69.45In the Money	$73.45In the Money	---In 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	$0.94Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$64.45In the Money	$68.45In the Money	---In 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	$0.95Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$59.50In the Money	$63.45In the Money	---In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	250Out of the Money
TMUSIn the Money	$54.45In the Money	$58.15In the Money	---In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	180Out of the Money
TMUSIn the Money	$49.50In the Money	$53.40In the Money	---In 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	$0.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
TMUSIn the Money	$44.50In the Money	$48.30In the Money	---In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$39.50In the Money	$43.30In the Money	---In 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	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
TMUSIn the Money	$34.40In the Money	$38.40In the Money	$35.91In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$160.00	TMUSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
TMUSIn the Money	$29.40In the Money	$33.40In the Money	$18.31In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$165.00	TMUSOut of the Money	---Out of the Money	$0.95Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	131Out of the Money
TMUSIn the Money	$26.95In the Money	$30.95In the Money	---In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	238Out of the Money
TMUSIn the Money	$24.40In the Money	$28.45In the Money	$20.45In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$170.00	TMUSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
TMUSIn the Money	$22.70In the Money	$25.25In the Money	---In 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	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
TMUSIn the Money	$20.05In the Money	$22.75In the Money	$20.95In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$175.00	TMUSOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money
TMUSIn the Money	$17.60In the Money	$20.40In the Money	---In 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	$0.05Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	1Out of the Money	1Out of the Money
TMUSIn the Money	$15.15In the Money	$17.90In the Money	$15.97In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$180.00	TMUSOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
TMUSIn the Money	$12.55In the Money	$15.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$182.50	TMUSOut of the Money	$0.02Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$-0.16Out of the Money	5Out of the Money	104Out of the Money
TMUSIn the Money	$11.00In the Money	$12.60In the Money	$11.10In the Money	$0.00In the Money	---In the Money	99In the Money	Filter Table By Strike Price of$185.00	TMUSOut of the Money	$0.02Out of the Money	$0.39Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	1Out of the Money	166Out of the Money
TMUSIn the Money	$7.10In the Money	$10.05In the Money	$10.55In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$187.50	TMUSOut of the Money	$0.03Out of the Money	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	165Out of the Money
TMUSIn the Money	$6.05In the Money	$7.65In the Money	$6.21In the Money	$0.04In the Money	1In the Money	233In the Money	Filter Table By Strike Price of$190.00	TMUSOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	28Out of the Money	1,124Out of the Money
TMUSIn the Money	$3.90In the Money	$4.30In the Money	$3.60In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$192.50	TMUSOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$-0.14Out of the Money	4Out of the Money	573Out of the Money
TMUSUnderlying issue's last price	$1.80Underlying issue's last price	$1.98Underlying issue's last price	$2.30Underlying issue's last price	$0.72Underlying issue's last price	2Underlying issue's last price	335Underlying issue's last price	Filter Table By Strike Price of$195.00Underlying issue's last price	TMUSUnderlying issue's last price	$0.37Underlying issue's last price	$0.54Underlying issue's last price	$0.44Underlying issue's last price	$-0.28Underlying issue's last price	59Underlying issue's last price	299Underlying issue's last price
TMUSNear the Money	$0.47Near the Money	$0.57Near the Money	$0.53Near the Money	$0.08Near the Money	18Near the Money	161Near the Money	Filter Table By Strike Price of$197.50	TMUSIn the Money	$1.23In the Money	$1.68In the Money	$1.55In the Money	$-0.42In the Money	2In the Money	454In the Money
TMUSOut of the Money	$0.09Out of the Money	$0.22Out of the Money	$0.19Out of the Money	$0.00Out of the Money	16Out of the Money	355Out of the Money	Filter Table By Strike Price of$200.00	TMUSIn the Money	$3.60In the Money	$5.40In the Money	$3.30In the Money	$0.00In the Money	---In the Money	12In the Money
TMUSOut of the Money	$0.03Out of the Money	$0.26Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$202.50	TMUSIn the Money	$5.20In the Money	$7.65In the Money	$6.75In the Money	$0.00In the Money	---In the Money	1In the Money
TMUSOut of the Money	$0.02Out of the Money	$0.16Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$205.00	TMUSIn the Money	$7.30In the Money	$9.60In the Money	$11.58In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.02Out of the Money	$0.74Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$207.50	TMUSIn the Money	$9.75In the Money	$12.65In the Money	$9.66In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$210.00	TMUSIn the Money	$12.35In the Money	$15.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$212.50	TMUSIn the Money	$14.75In the Money	$17.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.01Out of the Money	$0.75Out of the Money	---Out 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	$17.25In the Money	$20.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$217.50	TMUSIn the Money	$19.75In the Money	$22.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.01Out of the Money	$0.24Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	1Out of the Money	8Out of the Money	Filter Table By Strike Price of$220.00	TMUSIn the Money	$22.25In the Money	$25.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$225.00	TMUSIn the Money	$26.65In the Money	$30.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.40Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	448Out of the Money	Filter Table By Strike Price of$230.00	TMUSIn the Money	$31.60In the Money	$35.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.40Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money	Filter Table By Strike Price of$235.00	TMUSIn the Money	$36.60In the Money	$40.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$240.00	TMUSIn the Money	$41.60In the Money	$45.65In the Money	---In 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	224Out of the Money	Filter Table By Strike Price of$245.00	TMUSIn the Money	$46.60In the Money	$50.65In the Money	---In 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	71Out of the Money	Filter Table By Strike Price of$250.00	TMUSIn the Money	$51.60In the Money	$55.65In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$255.00	TMUSIn the Money	$56.60In the Money	$60.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.75Out of the Money	---Out 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	$61.60In the Money	$65.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$265.00	TMUSIn the Money	$66.60In the Money	$70.65In the Money	---In 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 August 23, 2024)

Put Options (expires Friday August 23, 2024)