Stocks Options

LAST PRICE
171.9500
TODAY'S CHANGE (%)
Trending Up1.9000 (1.1173%)

Bid / Lots
171.9400/ 2
Ask / Lots
171.9600/ 1
Open / Previous Close
170.0900 / 170.0500
Day Range
Low 169.7600
High 171.9500
52 Week Range
Low 124.9199
High 171.9500
Volume
2,439,398
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 15.048

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

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TMUSIn the Money	$84.95In the Money	$87.45In 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	$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	$79.85In the Money	$83.00In 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	$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	$74.90In the Money	$78.00In the Money	$70.00In 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	$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	$69.80In the Money	$72.75In 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	$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	$65.15In the Money	$67.85In 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	$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	$60.00In the Money	$62.30In 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	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$55.50In the Money	$57.55In 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	$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	$50.65In the Money	$52.20In 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	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$44.80In the Money	$47.60In 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	$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	$40.05In the Money	$42.90In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
TMUSIn the Money	$35.40In the Money	$37.95In 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	$1.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
TMUSIn the Money	$30.25In the Money	$32.45In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
TMUSIn the Money	$29.10In the Money	$31.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$141.00	TMUSOut of the Money	$0.00Out of the Money	$0.80Out 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	$30.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$142.00	TMUSOut of the Money	$0.00Out 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	$27.50In the Money	$29.55In 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	$1.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$26.60In the Money	$28.50In 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	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TMUSIn the Money	$24.85In the Money	$27.50In 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	$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	$23.80In the Money	$26.85In 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	$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	$24.45In the Money	$25.05In 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	$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	$22.80In the Money	$24.95In 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	$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	$22.50In the Money	$23.85In 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	$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	$21.40In the Money	$23.00In the Money	$21.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$150.00	TMUSOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
TMUSIn the Money	$18.20In the Money	$20.25In the Money	$14.25In 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	$1.01Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
TMUSIn the Money	$16.45In the Money	$17.25In the Money	$15.99In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	TMUSOut of the Money	$0.00Out of the Money	$0.92Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	184Out of the Money
TMUSIn the Money	$14.00In the Money	$14.55In 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	$0.00Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	468Out of the Money
TMUSIn the Money	$11.60In the Money	$12.20In the Money	$10.60In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$160.00	TMUSOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	760Out of the Money
TMUSIn the Money	$9.05In the Money	$11.00In the Money	$8.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$162.50	TMUSOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.03Out of the Money	$0.00Out of the Money	18Out of the Money	1,978Out of the Money
TMUSIn the Money	$6.50In the Money	$7.20In the Money	$6.02In the Money	$0.27In the Money	16In the Money	19In the Money	Filter Table By Strike Price of$165.00	TMUSOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	12Out of the Money	734Out of the Money
TMUSIn the Money	$4.30In the Money	$4.55In the Money	$4.00In the Money	$0.80In the Money	40In the Money	55In the Money	Filter Table By Strike Price of$167.50	TMUSOut of the Money	$0.02Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$-0.09Out of the Money	42Out of the Money	280Out of the Money
TMUSUnderlying issue's last price	$1.85Underlying issue's last price	$2.05Underlying issue's last price	$1.95Underlying issue's last price	$1.15Underlying issue's last price	258Underlying issue's last price	934Underlying issue's last price	Filter Table By Strike Price of$170.00Underlying issue's last price	TMUSUnderlying issue's last price	$0.01Underlying issue's last price	$0.05Underlying issue's last price	$0.05Underlying issue's last price	$-0.69Underlying issue's last price	30Underlying issue's last price	130Underlying issue's last price
TMUSNear the Money	$0.07Near the Money	$0.10Near the Money	$0.09Near the Money	$-0.02Near the Money	203Near the Money	319Near the Money	Filter Table By Strike Price of$172.50	TMUSIn the Money	$0.57In the Money	$0.71In the Money	$2.75In the Money	$0.00In the Money	---In the Money	20In the Money
TMUSOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	43Out of the Money	383Out of the Money	Filter Table By Strike Price of$175.00	TMUSIn the Money	$2.98In the Money	$3.20In 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	$1.23Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	2Out of the Money	16Out of the Money	Filter Table By Strike Price of$177.50	TMUSIn the Money	$5.50In the Money	$5.70In 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	$0.26Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$180.00	TMUSIn the Money	$7.50In the Money	$8.60In 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	$0.03Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$182.50	TMUSIn the Money	$10.25In the Money	$11.20In 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	$0.01Out of the Money	$-0.23Out of the Money	3Out of the Money	1Out of the Money	Filter Table By Strike Price of$185.00	TMUSIn the Money	$12.20In the Money	$13.70In 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	$1.26Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$187.50	TMUSIn the Money	$15.30In the Money	$16.05In 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	$1.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$190.00	TMUSIn the Money	$17.50In the Money	$19.90In 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	$1.37Out 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$192.50	TMUSIn the Money	$18.90In the Money	$21.60In 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	$1.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$195.00	TMUSIn the Money	$22.80In the Money	$23.75In 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	$1.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$200.00	TMUSIn the Money	$27.40In the Money	$30.20In 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	$1.01Out 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$205.00	TMUSIn the Money	$32.20In the Money	$35.20In 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	$0.72Out 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	$37.00In the Money	$40.20In 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	$0.72Out 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$215.00	TMUSIn the Money	$42.05In the Money	$45.20In 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	$0.73Out 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	$47.00In the Money	$50.20In 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	$0.73Out 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	$52.00In the Money	$55.20In 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	$0.73Out 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	$57.00In the Money	$60.20In 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	$0.73Out 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	$62.10In the Money	$65.20In 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	$0.73Out 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	$67.00In the Money	$70.20In 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 May 31, 2024)

Put Options (expires Friday May 31, 2024)