Stocks Options

LAST PRICE
189.8600
TODAY'S CHANGE (%)
Trending Up2.9900 (1.6000%)

Bid / Lots
185.5000/ 1
Ask / Lots
191.7800/ 8
Open / Previous Close
186.9500 / 186.8700
Day Range
Low 186.5200
High 192.6500
52 Week Range
Low 131.4700
High 193.7658
Volume
4,492,104
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 14.110

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

Call Options (expires Friday August 16, 2024)
Put Options (expires Friday August 16, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TMUSIn the Money	$108.25In the Money	$112.35In the Money	---In 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	$0.58Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
TMUSIn the Money	$103.15In the Money	$107.35In the Money	---In 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	$0.62Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
TMUSIn the Money	$98.75In the Money	$102.25In the Money	---In 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	$0.71Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	652Out of the Money
TMUSIn the Money	$93.15In the Money	$97.40In 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	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money
TMUSIn the Money	$88.15In the Money	$92.40In 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	$0.75Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	3,115Out of the Money
TMUSIn the Money	$83.35In the Money	$87.40In 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	$0.75Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TMUSIn the Money	$78.20In the Money	$82.45In 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	$1.27Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TMUSIn the Money	$73.15In the Money	$77.45In the Money	$50.43In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$115.00	TMUSOut of the Money	---Out of the Money	$1.28Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
TMUSIn the Money	$68.20In the Money	$72.45In 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	$1.28Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
TMUSIn the Money	$64.10In the Money	$67.40In the Money	$54.56In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$125.00	TMUSOut of the Money	---Out of the Money	$0.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
TMUSIn the Money	$58.25In the Money	$62.50In 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	$0.27Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	46Out of the Money	108Out of the Money
TMUSIn the Money	$53.35In the Money	$57.50In the Money	$34.13In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$135.00	TMUSOut of the Money	---Out of the Money	$0.24Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	10Out of the Money	69Out of the Money
TMUSIn the Money	$48.25In the Money	$52.50In the Money	$25.45In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$140.00	TMUSOut of the Money	---Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	10Out of the Money	146Out of the Money
TMUSIn the Money	$43.40In the Money	$47.50In the Money	$32.80In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$145.00	TMUSOut of the Money	$0.05Out of the Money	$0.14Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	65Out of the Money	317Out of the Money
TMUSIn the Money	$38.50In the Money	$42.50In the Money	$31.00In the Money	$0.00In the Money	---In the Money	302In the Money	Filter Table By Strike Price of$150.00	TMUSOut of the Money	---Out of the Money	$0.37Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	736Out of the Money
TMUSIn the Money	$35.85In the Money	$40.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$152.50	TMUSOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
TMUSIn the Money	$34.20In the Money	$37.65In the Money	$23.44In the Money	$0.00In the Money	---In the Money	149In the Money	Filter Table By Strike Price of$155.00	TMUSOut of the Money	$0.06Out of the Money	$0.20Out of the Money	$0.25Out of the Money	$-0.10Out of the Money	8Out of the Money	785Out of the Money
TMUSIn the Money	$28.40In the Money	$32.60In the Money	$16.89In the Money	$0.00In the Money	---In the Money	2,855In the Money	Filter Table By Strike Price of$160.00	TMUSOut of the Money	$0.08Out of the Money	$0.30Out of the Money	$0.06Out of the Money	$-0.31Out of the Money	35Out of the Money	4,038Out of the Money
TMUSIn the Money	$24.05In the Money	$27.60In the Money	$23.20In the Money	$0.00In the Money	---In the Money	1,337In the Money	Filter Table By Strike Price of$165.00	TMUSOut of the Money	$0.11Out of the Money	$0.44Out of the Money	$0.20Out of the Money	$-0.23Out of the Money	610Out of the Money	1,233Out of the Money
TMUSIn the Money	$19.30In the Money	$22.25In the Money	$22.65In the Money	$0.00In the Money	---In the Money	1,235In the Money	Filter Table By Strike Price of$170.00	TMUSOut of the Money	$0.13Out of the Money	$0.30Out of the Money	$0.18Out of the Money	$-0.42Out of the Money	265Out of the Money	1,140Out of the Money
TMUSIn the Money	$16.10In the Money	$20.30In 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	$0.25Out of the Money	$0.36Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$13.70In the Money	$16.55In the Money	$17.13In the Money	$4.66In the Money	87In the Money	2,672In the Money	Filter Table By Strike Price of$175.00	TMUSOut of the Money	$0.33Out of the Money	$0.39Out of the Money	$0.27Out of the Money	$-0.71Out of the Money	114Out of the Money	1,606Out of the Money
TMUSIn the Money	$12.60In the Money	$15.40In 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	$0.41Out of the Money	$0.60Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
TMUSIn the Money	$9.90In the Money	$11.75In the Money	$12.05In the Money	$3.46In the Money	35In the Money	2,981In the Money	Filter Table By Strike Price of$180.00	TMUSOut of the Money	$0.54Out of the Money	$0.81Out of the Money	$0.48Out of the Money	$-1.12Out of the Money	92Out of the Money	1,935Out of the Money
TMUSIn the Money	$8.45In the Money	$8.95In the Money	$9.00In the Money	$2.30In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$182.50	TMUSOut of the Money	$0.61Out of the Money	$1.08Out of the Money	$0.95Out of the Money	$-1.10Out of the Money	57Out of the Money	87Out of the Money
TMUSIn the Money	$6.35In the Money	$7.85In the Money	$8.05In the Money	$3.25In the Money	23In the Money	1,417In the Money	Filter Table By Strike Price of$185.00	TMUSOut of the Money	$0.82Out of the Money	$1.50Out of the Money	$1.17Out of the Money	$-1.88Out of the Money	418Out of the Money	947Out of the Money
TMUSUnderlying issue's last price	$4.35Underlying issue's last price	$4.95Underlying issue's last price	$5.10Underlying issue's last price	$1.37Underlying issue's last price	5Underlying issue's last price	62Underlying issue's last price	Filter Table By Strike Price of$187.50Underlying issue's last price	TMUSUnderlying issue's last price	$1.88Underlying issue's last price	$2.03Underlying issue's last price	$1.83Underlying issue's last price	$-2.27Underlying issue's last price	136Underlying issue's last price	63Underlying issue's last price
TMUSNear the Money	$3.10Near the Money	$3.25Near the Money	$3.89Near the Money	$1.73Near the Money	37Near the Money	2,126Near the Money	Filter Table By Strike Price of$190.00	TMUSIn the Money	$2.86In the Money	$3.00In the Money	$2.29In the Money	$-3.26In the Money	175In the Money	65In the Money
TMUSNear the Money	$1.91Near the Money	$2.09Near the Money	$2.60Near the Money	$0.95Near the Money	237Near the Money	2Near the Money	Filter Table By Strike Price of$192.50	TMUSIn the Money	$4.20In the Money	$4.35In the Money	$3.30In the Money	$0.00In the Money	105In the Money	---In the Money
TMUSOut of the Money	$1.06Out of the Money	$1.27Out of the Money	$1.22Out of the Money	$0.44Out of the Money	222Out of the Money	1,357Out of the Money	Filter Table By Strike Price of$195.00	TMUSIn the Money	$5.85In the Money	$6.10In the Money	$4.90In the Money	$-2.26In the Money	2In the Money	36In the Money
TMUSOut of the Money	$0.42Out of the Money	$0.79Out of the Money	$0.89Out of the Money	$0.35Out of the Money	283Out of the Money	1Out of the Money	Filter Table By Strike Price of$197.50	TMUSIn the Money	$7.15In the Money	$8.25In the Money	$7.60In the Money	$0.00In the Money	5In the Money	---In the Money
TMUSOut of the Money	$0.14Out of the Money	$0.49Out of the Money	$0.44Out of the Money	$0.14Out of the Money	28Out of the Money	511Out of the Money	Filter Table By Strike Price of$200.00	TMUSIn the Money	$9.45In the Money	$11.15In the Money	$8.60In the Money	$0.00In the Money	---In the Money	1In the Money
TMUSOut of the Money	$0.16Out of the Money	$0.38Out of the Money	$0.28Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$202.50	TMUSIn the Money	$10.35In the Money	$13.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.09Out of the Money	$0.66Out of the Money	$0.21Out of the Money	$0.01Out of the Money	40Out of the Money	38Out of the Money	Filter Table By Strike Price of$205.00	TMUSIn the Money	$12.80In the Money	$16.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.06Out of the Money	$0.57Out 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$207.50	TMUSIn the Money	$15.30In the Money	$19.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$1.15Out of the Money	$0.58Out of the Money	$0.00Out of the Money	---Out of the Money	314Out of the Money	Filter Table By Strike Price of$210.00	TMUSIn the Money	$17.80In the Money	$21.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.05Out 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$212.50	TMUSIn the Money	$20.25In the Money	$23.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.04Out of the Money	$1.37Out 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	$22.75In the Money	$26.30In 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	$0.07Out of the Money	$-0.18Out of the Money	10Out of the Money	533Out of the Money	Filter Table By Strike Price of$220.00	TMUSIn the Money	$27.75In the Money	$32.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.74Out of the Money	$0.07Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$225.00	TMUSIn the Money	$32.75In the Money	$37.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.19Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	9Out of the Money	7Out of the Money	Filter Table By Strike Price of$230.00	TMUSIn the Money	$37.80In the Money	$42.00In 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$235.00	TMUSIn the Money	$42.75In the Money	$47.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.80Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$240.00	TMUSIn the Money	$47.75In the Money	$52.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$1.28Out 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$245.00	TMUSIn the Money	$52.75In the Money	$57.00In the Money	---In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	221Out of the Money	Filter Table By Strike Price of$250.00	TMUSIn the Money	$57.75In the Money	$62.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.50Out 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$255.00	TMUSIn the Money	$62.75In the Money	$67.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.02Out of the Money	2Out of the Money	37Out of the Money	Filter Table By Strike Price of$260.00	TMUSIn the Money	$67.75In the Money	$71.95In 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 16, 2024)

Put Options (expires Friday August 16, 2024)