Stocks Options

LAST PRICE
170.7000
TODAY'S CHANGE (%)
Trending Up1.8200 (1.0777%)

Bid / Lots
171.0700/ 1
Ask / Lots
171.1900/ 3
Open / Previous Close
169.1700 / 168.8800
Day Range
Low 168.4700
High 171.0700
52 Week Range
Low 124.9199
High 171.0700
Volume
6,210,388
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 15.048

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	$84.20In the Money	$87.70In 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	$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	$78.75In the Money	$82.70In 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	$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	$73.90In the Money	$76.95In 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	$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	$69.00In the Money	$72.60In 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	$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	$64.15In the Money	$67.55In 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	$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	$59.35In the Money	$62.65In 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	$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	$53.90In the Money	$57.50In 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	$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	$49.30In the Money	$52.70In 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	$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	$43.90In the Money	$47.65In 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	$0.54Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$38.90In the Money	$42.70In 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	$0.60Out of the Money	$0.01Out of the Money	$0.01Out of the Money	5Out of the Money	---Out of the Money
TMUSIn the Money	$33.80In the Money	$37.55In 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	$0.77Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
TMUSIn the Money	$28.80In the Money	$32.70In 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	$28.00In the Money	$31.50In 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	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$26.75In the Money	$30.65In 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	$1.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$26.15In the Money	$29.25In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$24.75In the Money	$28.70In 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	$0.74Out of the Money	$0.01Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money
TMUSIn the Money	$23.95In the Money	$27.65In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$22.85In the Money	$26.65In 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	$22.40In the Money	$25.65In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$21.60In the Money	$24.70In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$20.60In the Money	$23.50In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$19.90In the Money	$21.85In the Money	$21.10In the Money	$21.10In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$150.00	TMUSOut of the Money	$0.00Out of the Money	$2.07Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
TMUSIn the Money	$16.75In the Money	$20.05In the Money	$14.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$152.50	TMUSOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
TMUSIn the Money	$13.75In the Money	$17.70In the Money	$15.99In the Money	$3.89In the Money	105In the Money	35In the Money	Filter Table By Strike Price of$155.00	TMUSOut of the Money	$0.01Out of the Money	$2.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	184Out of the Money
TMUSIn the Money	$11.25In the Money	$15.20In 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	$0.11Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	469Out of the Money
TMUSIn the Money	$8.85In the Money	$12.65In the Money	$10.60In the Money	$1.80In the Money	9,412In the Money	1,835In the Money	Filter Table By Strike Price of$160.00	TMUSOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	56Out of the Money	779Out of the Money
TMUSIn the Money	$6.75In the Money	$9.75In the Money	$8.10In the Money	$1.61In the Money	9,176In the Money	1,713In the Money	Filter Table By Strike Price of$162.50	TMUSOut of the Money	$0.00Out of the Money	$0.65Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	316Out of the Money	2,290Out of the Money
TMUSIn the Money	$3.65In the Money	$6.10In the Money	$5.75In the Money	$1.91In the Money	16,600In the Money	3,130In the Money	Filter Table By Strike Price of$165.00	TMUSOut of the Money	$0.02Out of the Money	$0.29Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	216Out of the Money	662Out of the Money
TMUSIn the Money	$2.83In the Money	$3.50In the Money	$3.20In the Money	$1.50In the Money	3,402In the Money	983In the Money	Filter Table By Strike Price of$167.50	TMUSOut of the Money	$0.07Out of the Money	$0.14Out of the Money	$0.11Out of the Money	$-0.45Out of the Money	202Out of the Money	197Out of the Money
TMUSUnderlying issue's last price	$0.75Underlying issue's last price	$1.05Underlying issue's last price	$0.80Underlying issue's last price	$0.48Underlying issue's last price	770Underlying issue's last price	1,969Underlying issue's last price	Filter Table By Strike Price of$170.00Underlying issue's last price	TMUSUnderlying issue's last price	$0.56Underlying issue's last price	$0.86Underlying issue's last price	$0.74Underlying issue's last price	$-1.26Underlying issue's last price	184Underlying issue's last price	49Underlying issue's last price
TMUSNear the Money	$0.10Near the Money	$0.15Near the Money	$0.11Near the Money	$0.00Near the Money	251Near the Money	210Near the Money	Filter Table By Strike Price of$172.50	TMUSIn the Money	$1.30In the Money	$2.74In the Money	$2.75In the Money	$2.75In the Money	40In the Money	---In the Money
TMUSOut of the Money	$0.00Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	1,191Out of the Money	419Out of the Money	Filter Table By Strike Price of$175.00	TMUSIn the Money	$2.93In the Money	$6.70In 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	$0.08Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	24Out of the Money	2Out of the Money	Filter Table By Strike Price of$177.50	TMUSIn the Money	$5.40In the Money	$9.00In 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	$0.75Out 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	$8.30In the Money	$11.75In 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	$0.22Out of the Money	$0.23Out of the Money	$0.21Out of the Money	4Out of the Money	50Out of the Money	Filter Table By Strike Price of$182.50	TMUSIn the Money	$10.55In the Money	$14.20In 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	$0.23Out of the Money	$0.24Out of the Money	$0.24Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	TMUSIn the Money	$12.90In 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	$0.26Out of the Money	$0.26Out of the Money	$0.26Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$187.50	TMUSIn the Money	$15.40In the Money	$19.25In 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	$0.75Out 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	$17.90In 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	$0.75Out 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	$20.40In the Money	$23.60In 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	$0.75Out 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	$22.90In the Money	$26.60In 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	$0.95Out 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	$27.90In the Money	$31.60In 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	$0.95Out 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	$33.55In the Money	$36.45In 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	$0.85Out 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	$37.90In the Money	$41.65In 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	$0.60Out 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	$44.05In the Money	$46.80In 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	$0.58Out 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	$47.85In the Money	$51.80In 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	$0.55Out 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	$53.55In the Money	$56.80In 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	$0.53Out 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	$57.85In the Money	$61.50In 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	$0.53Out 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	$63.40In the Money	$66.35In 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	$0.53Out 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	$67.95In the Money	$71.50In 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)