Stocks Options

LAST PRICE
207.1500
TODAY'S CHANGE (%)
Trending Up1.9700 (0.9601%)

Bid / Lots
207.1300/ 4
Ask / Lots
207.1700/ 1
Open / Previous Close
206.3200 / 205.1800
Day Range
Low 204.7100
High 207.1663
52 Week Range
Low 135.8200
High 208.1600
Volume
1,586,160
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 14.489

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	$105.30In the Money	$108.05In 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	$100.30In the Money	$102.95In 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	$1.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$95.15In the Money	$97.85In 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	$1.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$90.10In the Money	$92.85In 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	$1.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$85.40In the Money	$87.85In 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	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$80.15In the Money	$82.90In 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	$75.15In the Money	$78.30In 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	$0.54Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$70.25In the Money	$73.35In 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	$0.98Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$65.50In the Money	$67.80In 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	$60.15In the Money	$63.20In 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	$1.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
TMUSIn the Money	$55.25In the Money	$58.05In 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	$1.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TMUSIn the Money	$50.20In the Money	$52.95In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$45.15In the Money	$48.10In 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	$2.07Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TMUSIn the Money	$40.20In the Money	$43.30In 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	$2.13Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
TMUSIn the Money	$35.30In the Money	$37.85In 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	$31.20In the Money	$33.50In 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	$0.10Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
TMUSIn the Money	$27.80In the Money	$30.50In 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	$2.09Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
TMUSIn the Money	$25.60In the Money	$27.65In 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	$0.05Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TMUSIn the Money	$22.80In the Money	$25.55In 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	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$20.25In the Money	$23.30In 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	---Out of the Money	$0.11Out of the Money	$0.06Out of the Money	$-0.29Out of the Money	18Out of the Money	1,114Out of the Money
TMUSIn the Money	$17.75In the Money	$20.55In 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	$0.06Out of the Money	$2.07Out of the Money	$0.07Out of the Money	$-0.20Out of the Money	47Out of the Money	29Out of the Money
TMUSIn the Money	$15.25In the Money	$17.85In 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	---Out of the Money	$2.22Out of the Money	$0.09Out of the Money	$-0.06Out of the Money	35Out of the Money	88Out of the Money
TMUSIn the Money	$12.90In the Money	$15.55In 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	$0.06Out of the Money	$2.24Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
TMUSIn the Money	$10.40In the Money	$13.15In 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	$0.11Out of the Money	$0.19Out of the Money	$0.17Out of the Money	$-0.06Out of the Money	11Out of the Money	97Out of the Money
TMUSIn the Money	$9.50In the Money	$10.20In 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	$0.22Out of the Money	$0.21Out of the Money	$-0.14Out of the Money	3Out of the Money	91Out of the Money
TMUSIn the Money	$7.40In the Money	$7.80In the Money	$7.50In the Money	$1.42In the Money	11In the Money	111In the Money	Filter Table By Strike Price of$200.00	TMUSOut of the Money	$0.24Out of the Money	$0.31Out of the Money	$0.31Out of the Money	$-0.34Out of the Money	108Out of the Money	487Out of the Money
TMUSIn the Money	$5.15In the Money	$5.40In the Money	$5.26In the Money	$1.06In the Money	8In the Money	227In the Money	Filter Table By Strike Price of$202.50	TMUSOut of the Money	$0.46Out of the Money	$0.52Out of the Money	$0.50Out of the Money	$-0.55Out of the Money	30Out of the Money	62Out of the Money
TMUSUnderlying issue's last price	$3.20Underlying issue's last price	$3.35Underlying issue's last price	$3.26Underlying issue's last price	$1.05Underlying issue's last price	33Underlying issue's last price	306Underlying issue's last price	Filter Table By Strike Price of$205.00Underlying issue's last price	TMUSUnderlying issue's last price	$0.95Underlying issue's last price	$1.01Underlying issue's last price	$1.00Underlying issue's last price	$-0.95Underlying issue's last price	185Underlying issue's last price	133Underlying issue's last price
TMUSNear the Money	$1.69Near the Money	$1.78Near the Money	$1.61Near the Money	$0.39Near the Money	47Near the Money	231Near the Money	Filter Table By Strike Price of$207.50	TMUSIn the Money	$1.91In the Money	$1.98In the Money	$2.04In the Money	$-1.27In the Money	14In the Money	10In the Money
TMUSNear the Money	$0.74Near the Money	$0.82Near the Money	$0.75Near the Money	$0.21Near the Money	202Near the Money	84Near the Money	Filter Table By Strike Price of$210.00	TMUSIn the Money	$3.40In the Money	$3.65In the Money	$4.73In the Money	$-2.97In the Money	3In the Money	5In the Money
TMUSOut of the Money	$0.31Out of the Money	$0.33Out of the Money	$0.32Out of the Money	$0.04Out of the Money	7Out of the Money	27Out of the Money	Filter Table By Strike Price of$212.50	TMUSIn the Money	$5.40In the Money	$5.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.10Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$0.00Out of the Money	27Out of the Money	16Out of the Money	Filter Table By Strike Price of$215.00	TMUSIn the Money	$7.70In the Money	$8.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$1.10Out of the Money	$0.12Out of the Money	$0.12Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$217.50	TMUSIn the Money	$10.00In the Money	$12.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.55Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$220.00	TMUSIn the Money	$12.35In the Money	$14.90In 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	$0.07Out of the Money	$-0.01Out of the Money	10Out of the Money	2Out of the Money	Filter Table By Strike Price of$222.50	TMUSIn the Money	$15.00In the Money	$17.50In 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	$0.27Out 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	$17.45In the Money	$20.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.50Out of the Money	$0.14Out of the Money	$-0.13Out of the Money	17Out of the Money	1Out of the Money	Filter Table By Strike Price of$227.50	TMUSIn the Money	$19.75In the Money	$22.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.23Out 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	$22.30In 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	$0.04Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	7Out of the Money	60Out of the Money	Filter Table By Strike Price of$235.00	TMUSIn the Money	$27.20In the Money	$30.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$2.13Out of the Money	$0.03Out of the Money	$0.01Out of the Money	3Out of the Money	90Out of the Money	Filter Table By Strike Price of$240.00	TMUSIn the Money	$32.05In the Money	$35.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.22Out 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	$36.70In the Money	$40.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.20Out of the Money	$0.02Out of the Money	$0.02Out of the Money	48Out of the Money	---Out of the Money	Filter Table By Strike Price of$250.00	TMUSIn the Money	$42.35In the Money	$44.95In 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	$47.30In the Money	$50.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.21Out 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	$51.55In the Money	$54.95In 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	$57.20In the Money	$59.95In 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	$61.65In the Money	$64.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.59Out 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	$66.85In the Money	$69.95In 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)