Stocks Options

LAST PRICE
207.7250
TODAY'S CHANGE (%)
Trending Down-0.3550 (-0.1706%)

Bid / Lots
207.6600/ 2
Ask / Lots
207.8400/ 2
Open / Previous Close
207.4600 / 208.0800
Day Range
Low 207.4400
High 208.1100
52 Week Range
Low 135.8200
High 208.3600
Volume
64,645
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 14.462

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	$106.75In the Money	$109.25In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$101.80In the Money	$104.25In 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	$96.75In the Money	$99.25In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$91.75In the Money	$94.25In 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	$86.75In the Money	$89.25In 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	---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	$81.75In the Money	$84.25In 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	---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	$76.75In the Money	$79.30In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$71.75In the Money	$74.30In 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	$0.54Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$66.75In the Money	$69.30In 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	$61.75In the Money	$64.30In 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	$0.58Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
TMUSIn the Money	$56.75In the Money	$59.30In 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	$0.68Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TMUSIn the Money	$51.75In the Money	$54.30In 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	$0.63Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$46.80In the Money	$49.55In 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	$0.72Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TMUSIn the Money	$41.75In the Money	$44.25In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
TMUSIn the Money	$36.75In the Money	$39.25In 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	$31.75In the Money	$34.25In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
TMUSIn the Money	$29.25In the Money	$31.75In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
TMUSIn the Money	$26.80In the Money	$29.25In 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	---Out of the Money	$0.08Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TMUSIn the Money	$24.35In the Money	$27.05In 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	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	14Out of the Money	16Out of the Money
TMUSIn the Money	$21.80In the Money	$24.25In 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	$0.76Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,087Out of the Money
TMUSIn the Money	$19.30In the Money	$21.95In the Money	$18.63In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$187.50	TMUSOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money
TMUSIn the Money	$16.80In the Money	$18.60In 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	$0.01Out of the Money	$0.75Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
TMUSIn the Money	$14.30In the Money	$16.95In the Money	$13.68In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$192.50	TMUSOut of the Money	$0.02Out of the Money	$0.75Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
TMUSIn the Money	$11.85In the Money	$14.45In the Money	$12.86In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$195.00	TMUSOut of the Money	$0.02Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
TMUSIn the Money	$9.40In the Money	$11.95In 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	$0.03Out of the Money	$0.75Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
TMUSIn the Money	$7.00In the Money	$8.60In the Money	$7.80In the Money	$-0.11In the Money	5In the Money	112In the Money	Filter Table By Strike Price of$200.00	TMUSOut of the Money	$0.10Out of the Money	$0.23Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	500Out of the Money
TMUSIn the Money	$5.05In the Money	$6.10In the Money	$5.21In the Money	$0.00In the Money	---In the Money	228In the Money	Filter Table By Strike Price of$202.50	TMUSOut of the Money	$0.14Out of the Money	$0.40Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money
TMUSIn the Money	$2.83In the Money	$3.80In the Money	$3.40In the Money	$0.00In the Money	---In the Money	289In the Money	Filter Table By Strike Price of$205.00	TMUSNear the Money	$0.17Near the Money	$0.64Near the Money	$0.37Near the Money	$0.00Near the Money	---Near the Money	162Near the Money
TMUSUnderlying issue's last price	$1.23Underlying issue's last price	$1.97Underlying issue's last price	$1.52Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	223Underlying issue's last price	Filter Table By Strike Price of$207.50Underlying issue's last price	TMUSUnderlying issue's last price	$1.01Underlying issue's last price	$1.41Underlying issue's last price	$1.04Underlying issue's last price	$0.13Underlying issue's last price	8Underlying issue's last price	67Underlying issue's last price
TMUSNear the Money	$0.28Near the Money	$0.88Near the Money	$0.57Near the Money	$-0.17Near the Money	2Near the Money	213Near the Money	Filter Table By Strike Price of$210.00	TMUSIn the Money	$2.07In the Money	$3.20In the Money	$3.21In the Money	$0.00In the Money	---In the Money	8In the Money
TMUSOut of the Money	$0.07Out of the Money	$0.25Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$212.50	TMUSIn the Money	$4.05In the Money	$5.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.03Out of the Money	$0.50Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money	Filter Table By Strike Price of$215.00	TMUSIn the Money	$5.75In the Money	$8.35In 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	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$217.50	TMUSIn the Money	$8.20In the Money	$10.85In 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	$0.20Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money	Filter Table By Strike Price of$220.00	TMUSIn the Money	$10.70In the Money	$13.35In 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	$0.75Out 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	$13.20In the Money	$15.85In 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	$0.08Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$225.00	TMUSIn the Money	$15.70In the Money	$18.30In 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	$0.75Out 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	$18.15In the Money	$20.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.05Out 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	$20.85In the Money	$23.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$1.27Out 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$232.50	TMUSIn the Money	$23.05In the Money	$25.75In 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	107Out of the Money	Filter Table By Strike Price of$235.00	TMUSIn the Money	$25.50In the Money	$28.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$1.27Out 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$237.50	TMUSIn the Money	$28.00In the Money	$30.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.75Out 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	$30.55In the Money	$33.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$245.00	TMUSIn the Money	$35.50In the Money	$38.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$250.00	TMUSIn the Money	$40.55In the Money	$43.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.15Out 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	$45.55In the Money	$48.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.71Out 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	$50.50In the Money	$53.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.20Out 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	$55.80In the Money	$58.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.05Out 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	$60.80In the Money	$63.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.57Out 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	$65.80In the Money	$68.25In 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)