Stocks Options

LAST PRICE
231.4900
TODAY'S CHANGE (%)
Trending Down-0.7000 (-0.3015%)

Bid / Lots
231.0000/ 1
Ask / Lots
235.0000/ 6
Open / Previous Close
232.0500 / 232.1900
Day Range
Low 230.0000
High 233.3000
52 Week Range
Low 145.7700
High 234.5600
Volume
2,561,798
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 15.214

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TMUSIn the Money	$124.55In the Money	$128.45In 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	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$119.55In the Money	$123.45In 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	---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	$114.60In the Money	$118.45In 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	---Out 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
TMUSIn the Money	$109.55In the Money	$113.40In 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	$104.55In the Money	$108.50In 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	$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	$100.60In the Money	$103.45In 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	---Out 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
TMUSIn the Money	$94.45In the Money	$98.45In 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	$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	$89.60In the Money	$93.45In 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	---Out 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
TMUSIn the Money	$84.60In the Money	$88.50In 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	---Out of the Money	$0.93Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$79.65In the Money	$83.55In 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	$0.73Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$74.55In the Money	$78.55In 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	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$69.55In the Money	$73.55In 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	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$64.55In the Money	$68.45In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$59.55In the Money	$63.50In 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	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$54.55In the Money	$58.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	TMUSOut of the Money	---Out 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
TMUSIn the Money	$49.70In the Money	$53.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	TMUSOut of the Money	---Out of the Money	$0.74Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$45.40In the Money	$48.10In the Money	$39.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$185.00	TMUSOut of the Money	---Out of the Money	$1.74Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TMUSIn the Money	$39.60In the Money	$43.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	TMUSOut of the Money	---Out of the Money	$1.47Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
TMUSIn the Money	$37.10In the Money	$41.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$192.50	TMUSOut of the Money	---Out of the Money	$1.99Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$34.60In the Money	$38.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	TMUSOut of the Money	---Out of the Money	$0.20Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
TMUSIn the Money	$32.35In the Money	$36.00In the Money	$25.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$197.50	TMUSOut of the Money	---Out of the Money	$1.27Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money
TMUSIn the Money	$30.85In the Money	$32.95In the Money	$31.10In the Money	$9.97In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$200.00	TMUSOut of the Money	---Out of the Money	$0.48Out of the Money	$0.01Out of the Money	$-0.35Out of the Money	31Out of the Money	713Out of the Money
TMUSIn the Money	$27.40In the Money	$31.00In the Money	$20.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$202.50	TMUSOut of the Money	---Out of the Money	$0.20Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
TMUSIn the Money	$25.00In the Money	$28.50In the Money	$26.42In the Money	$6.32In the Money	1In the Money	15In the Money	Filter Table By Strike Price of$205.00	TMUSOut of the Money	---Out of the Money	$0.47Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	4Out of the Money	727Out of the Money
TMUSIn the Money	$22.45In the Money	$26.05In the Money	$20.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$207.50	TMUSOut of the Money	$0.02Out of the Money	$0.61Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TMUSIn the Money	$21.15In the Money	$22.85In the Money	$20.75In the Money	$-0.90In the Money	1In the Money	25In the Money	Filter Table By Strike Price of$210.00	TMUSOut of the Money	---Out of the Money	$0.48Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	79Out of the Money
TMUSIn the Money	$17.45In the Money	$21.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$212.50	TMUSOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
TMUSIn the Money	$15.00In the Money	$18.60In the Money	$15.69In the Money	$-0.98In the Money	3In the Money	45In the Money	Filter Table By Strike Price of$215.00	TMUSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.12Out of the Money	9Out of the Money	68Out of the Money
TMUSIn the Money	$12.50In the Money	$16.05In the Money	$14.00In the Money	$4.29In the Money	1In the Money	11In the Money	Filter Table By Strike Price of$217.50	TMUSOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	165Out of the Money
TMUSIn the Money	$10.90In the Money	$12.10In the Money	$10.85In the Money	$3.44In the Money	2In the Money	77In the Money	Filter Table By Strike Price of$220.00	TMUSOut of the Money	$0.02Out of the Money	$0.48Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	4Out of the Money	238Out of the Money
TMUSIn the Money	$8.60In the Money	$10.25In the Money	$9.35In the Money	$-0.66In the Money	1In the Money	142In the Money	Filter Table By Strike Price of$222.50	TMUSOut of the Money	$0.05Out of the Money	$0.37Out of the Money	$0.09Out of the Money	$0.05Out of the Money	20Out of the Money	225Out of the Money
TMUSIn the Money	$5.90In the Money	$7.25In the Money	$7.11In the Money	$-1.39In the Money	19In the Money	274In the Money	Filter Table By Strike Price of$225.00	TMUSOut of the Money	$0.04Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.12Out of the Money	27Out of the Money	169Out of the Money
TMUSIn the Money	$4.00In the Money	$5.15In the Money	$4.40In the Money	$-1.09In the Money	7In the Money	312In the Money	Filter Table By Strike Price of$227.50	TMUSOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$-0.27Out of the Money	19Out of the Money	263Out of the Money
TMUSUnderlying issue's last price	$1.78Underlying issue's last price	$2.20Underlying issue's last price	$2.24Underlying issue's last price	$-0.97Underlying issue's last price	22Underlying issue's last price	208Underlying issue's last price	Filter Table By Strike Price of$230.00Underlying issue's last price	TMUSUnderlying issue's last price	$0.15Underlying issue's last price	$0.49Underlying issue's last price	$0.49Underlying issue's last price	$-0.07Underlying issue's last price	81Underlying issue's last price	74Underlying issue's last price
TMUSNear the Money	$0.42Near the Money	$0.69Near the Money	$0.59Near the Money	$-0.71Near the Money	76Near the Money	180Near the Money	Filter Table By Strike Price of$232.50	TMUSIn the Money	$1.27In the Money	$1.74In the Money	$1.39In the Money	$0.15In the Money	45In the Money	87In the Money
TMUSOut of the Money	$0.11Out of the Money	$0.28Out of the Money	$0.18Out of the Money	$-0.44Out of the Money	18Out of the Money	107Out of the Money	Filter Table By Strike Price of$235.00	TMUSIn the Money	$2.90In the Money	$4.45In the Money	$11.34In the Money	$0.00In the Money	---In the Money	8In the Money
TMUSOut of the Money	---Out of the Money	$1.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money	Filter Table By Strike Price of$237.50	TMUSIn the Money	$4.10In the Money	$7.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$2.14Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$240.00	TMUSIn the Money	$6.70In the Money	$10.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$1.47Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$242.50	TMUSIn the Money	$9.10In the Money	$12.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$2.13Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$245.00	TMUSIn the Money	$11.65In the Money	$15.45In the Money	$19.30In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$247.50	TMUSIn the Money	$14.15In the Money	$17.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.65Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$250.00	TMUSIn the Money	$16.60In the Money	$20.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$1.99Out 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$252.50	TMUSIn the Money	$19.20In the Money	$23.00In 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	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$255.00	TMUSIn the Money	$21.55In the Money	$25.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$1.99Out 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$257.50	TMUSIn the Money	$24.05In the Money	$28.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.30Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$260.00	TMUSIn the Money	$26.55In the Money	$30.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$1.99Out 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$262.50	TMUSIn the Money	$29.10In the Money	$33.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$1.28Out 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$265.00	TMUSIn the Money	$31.60In the Money	$35.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$1.28Out 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$267.50	TMUSIn the Money	$34.15In the Money	$37.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.30Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money	Filter Table By Strike Price of$270.00	TMUSIn the Money	$36.65In the Money	$40.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$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$275.00	TMUSIn the Money	$41.55In the Money	$45.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$2.13Out 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$280.00	TMUSIn the Money	$46.60In the Money	$50.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$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$285.00	TMUSIn the Money	$51.60In the Money	$55.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$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$290.00	TMUSIn the Money	$56.70In the Money	$60.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$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$295.00	TMUSIn the Money	$61.60In the Money	$65.50In 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 November 08, 2024)

Put Options (expires Friday November 08, 2024)