Stocks Options

LAST PRICE
174.9600
TODAY'S CHANGE (%)
Trending Up4.9100 (2.8874%)

Bid / Lots
174.5000/ 3
Ask / Lots
174.9600/ 2
Open / Previous Close
170.0900 / 170.0500
Day Range
Low 169.7600
High 175.2800
52 Week Range
Low 124.9199
High 175.2800
Volume
8,684,300
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 15.301

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

Call Options (expires Friday June 07, 2024)
Put Options (expires Friday June 07, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TMUSIn the Money	$87.95In the Money	$92.40In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$83.00In the Money	$87.40In 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	$2.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$78.00In the Money	$82.40In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$73.00In the Money	$77.35In 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	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$68.00In the Money	$72.05In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$63.00In the Money	$67.45In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$58.00In the Money	$62.45In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$53.00In the Money	$57.45In 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	$1.82Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$48.05In the Money	$52.35In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$43.05In the Money	$47.45In 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	$0.00Out of the Money	$2.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$38.05In the Money	$42.35In 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	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$33.10In the Money	$37.35In 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	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
TMUSIn the Money	$30.10In the Money	$34.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$143.00	TMUSOut of the Money	$0.00Out 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	$29.10In the Money	$33.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$144.00	TMUSOut of the Money	$0.00Out of the Money	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$28.10In the Money	$32.35In 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	$0.00Out 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	$27.10In the Money	$31.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$146.00	TMUSOut of the Money	$0.00Out of the Money	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$26.10In the Money	$30.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$147.00	TMUSOut of the Money	$0.00Out of the Money	$1.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$25.10In the Money	$29.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$148.00	TMUSOut of the Money	$0.00Out of the Money	$2.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$23.80In the Money	$28.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$149.00	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	$22.80In the Money	$27.45In 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	$0.00Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
TMUSIn the Money	$20.60In the Money	$24.90In 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	$0.00Out of the Money	$1.20Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TMUSIn the Money	$18.15In the Money	$22.40In the Money	$15.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	TMUSOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	519Out of the Money
TMUSIn the Money	$15.65In the Money	$19.90In 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	$0.01Out of the Money	$0.37Out of the Money	$0.39Out of the Money	$0.32Out of the Money	3Out of the Money	43Out of the Money
TMUSIn the Money	$12.80In the Money	$17.45In the Money	$10.58In the Money	$-0.32In the Money	2In the Money	3In the Money	Filter Table By Strike Price of$160.00	TMUSOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	7Out of the Money	951Out of the Money
TMUSIn the Money	$10.40In the Money	$14.95In the Money	$8.15In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$162.50	TMUSOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.10Out of the Money	113Out of the Money	208Out of the Money
TMUSIn the Money	$8.15In the Money	$12.15In the Money	$9.00In the Money	$3.00In the Money	6In the Money	28In the Money	Filter Table By Strike Price of$165.00	TMUSOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.20Out of the Money	21Out of the Money	453Out of the Money
TMUSIn the Money	$6.25In the Money	$9.05In the Money	$7.80In the Money	$4.05In the Money	27In the Money	158In the Money	Filter Table By Strike Price of$167.50	TMUSOut of the Money	$0.06Out of the Money	$0.18Out of the Money	$0.08Out of the Money	$-0.77Out of the Money	142Out of the Money	757Out of the Money
TMUSIn the Money	$5.20In the Money	$6.80In the Money	$5.00In the Money	$3.00In the Money	723In the Money	704In the Money	Filter Table By Strike Price of$170.00	TMUSOut of the Money	$0.19Out of the Money	$0.32Out of the Money	$0.22Out of the Money	$-1.26Out of the Money	379Out of the Money	213Out of the Money
TMUSUnderlying issue's last price	$2.22Underlying issue's last price	$3.45Underlying issue's last price	$3.15Underlying issue's last price	$2.18Underlying issue's last price	256Underlying issue's last price	215Underlying issue's last price	Filter Table By Strike Price of$172.50Underlying issue's last price	TMUSUnderlying issue's last price	$0.23Underlying issue's last price	$0.66Underlying issue's last price	$0.58Underlying issue's last price	$-2.52Underlying issue's last price	738Underlying issue's last price	35Underlying issue's last price
TMUSNear the Money	$1.48Near the Money	$1.73Near the Money	$1.44Near the Money	$1.04Near the Money	905Near the Money	366Near the Money	Filter Table By Strike Price of$175.00	TMUSIn the Money	$1.26In the Money	$1.58In the Money	$1.45In the Money	$-3.70In the Money	35In the Money	1In the Money
TMUSNear the Money	$0.60Near the Money	$1.30Near the Money	$0.63Near the Money	$0.43Near the Money	74Near the Money	767Near the Money	Filter Table By Strike Price of$177.50	TMUSIn the Money	$2.65In the Money	$3.20In the Money	$3.15In the Money	$3.15In the Money	2In the Money	---In the Money
TMUSOut of the Money	$0.23Out of the Money	$0.72Out of the Money	$0.31Out of the Money	$0.05Out of the Money	60Out of the Money	3Out of the Money	Filter Table By Strike Price of$180.00	TMUSIn the Money	$4.75In the Money	$6.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.17Out of the Money	$0.17Out of the Money	22Out of the Money	---Out of the Money	Filter Table By Strike Price of$182.50	TMUSIn the Money	$5.65In the Money	$9.50In 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	$0.78Out of the Money	$0.17Out of the Money	$0.17Out of the Money	21Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	TMUSIn the Money	$8.15In the Money	$11.95In the Money	$15.20In the Money	$0.00In the Money	---In the Money	1In the Money
TMUSOut of the Money	$0.09Out of the Money	$2.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$187.50	TMUSIn the Money	$10.30In the Money	$14.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.09Out of the Money	$0.36Out 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$190.00	TMUSIn the Money	$12.80In the Money	$17.35In 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	$0.40Out of the Money	$0.35Out of the Money	$0.35Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$192.50	TMUSIn the Money	$15.30In the Money	$19.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.04Out of the Money	$2.20Out 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$195.00	TMUSIn the Money	$17.75In the Money	$22.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.02Out of the Money	$0.76Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$200.00	TMUSIn the Money	$22.80In the Money	$27.05In 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	$0.24Out of the Money	$0.05Out of the Money	$0.05Out of the Money	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$205.00	TMUSIn the Money	$27.80In the Money	$32.05In 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	$0.05Out 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$210.00	TMUSIn the Money	$32.80In the Money	$37.05In 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	$0.25Out of the Money	$0.01Out of the Money	$0.01Out of the Money	50Out of the Money	---Out of the Money	Filter Table By Strike Price of$215.00	TMUSIn the Money	$37.80In the Money	$42.05In 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	$1.93Out 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	$42.65In the Money	$47.10In 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	$1.00Out 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	$47.70In the Money	$52.35In 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	$1.15Out 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	$52.65In the Money	$57.10In 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	$1.00Out 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$235.00	TMUSIn the Money	$57.65In the Money	$62.10In 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	$1.20Out 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$240.00	TMUSIn the Money	$62.75In the Money	$67.10In 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 June 07, 2024)

Put Options (expires Friday June 07, 2024)