Stocks Options

LAST PRICE
164.2000
TODAY'S CHANGE (%)
Trending Down-0.4800 (-0.2915%)

Bid / Lots
163.5200/ 1
Ask / Lots
164.6200/ 1
Open / Previous Close
164.4100 / 164.6800
Day Range
Low 163.5300
High 164.9400
52 Week Range
Low 124.9199
High 168.6400
Volume
3,049,333
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 15.786

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

Call Options (expires Friday May 10, 2024)
Put Options (expires Friday May 10, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TMUSIn the Money	$77.35In the Money	$81.15In 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	$72.40In the Money	$76.10In 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	$1.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$67.40In the Money	$71.20In 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	$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	$62.55In the Money	$65.90In 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	$1.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$57.40In the Money	$61.20In 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	$1.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$52.40In the Money	$56.20In 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	$1.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$47.40In the Money	$51.20In 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	$1.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$42.40In the Money	$45.40In 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	$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	$37.40In the Money	$41.20In 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	$1.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$32.40In the Money	$36.20In 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	$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	$27.45In the Money	$31.20In 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	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$24.40In the Money	$27.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$138.00	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	$23.45In the Money	$27.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$139.00	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	$22.75In the Money	$26.00In 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	$0.52Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
TMUSIn the Money	$21.45In 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$141.00	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	$20.95In the Money	$23.80In 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	$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	$20.10In the Money	$22.75In 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	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$18.85In the Money	$21.95In 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	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$17.75In 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$145.00	TMUSOut of the Money	$0.00Out of the Money	$0.52Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
TMUSIn the Money	$16.45In the Money	$20.05In 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	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$15.55In the Money	$19.20In 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	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$14.85In the Money	$17.75In 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	$0.52Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
TMUSIn the Money	$13.60In the Money	$17.10In 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	$0.52Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$12.45In the Money	$16.10In 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	$0.52Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
TMUSIn the Money	$10.25In the Money	$13.65In 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	$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	$8.00In the Money	$10.65In the Money	$7.25In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$155.00	TMUSOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	197Out of the Money
TMUSIn the Money	$5.45In the Money	$8.35In the Money	$7.56In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$157.50	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	2,860Out of the Money
TMUSIn the Money	$2.92In the Money	$5.90In the Money	$4.40In the Money	$0.40In the Money	4In the Money	64In the Money	Filter Table By Strike Price of$160.00	TMUSOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	8Out of the Money	1,727Out of the Money
TMUSUnderlying issue's last price	$1.14Underlying issue's last price	$2.57Underlying issue's last price	$2.13Underlying issue's last price	$-0.12Underlying issue's last price	32Underlying issue's last price	680Underlying issue's last price	Filter Table By Strike Price of$162.50Underlying issue's last price	TMUSUnderlying issue's last price	$0.00Underlying issue's last price	$0.02Underlying issue's last price	$0.01Underlying issue's last price	$-0.03Underlying issue's last price	16Underlying issue's last price	1,441Underlying issue's last price
TMUSNear the Money	$0.00Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.24Near the Money	254Near the Money	1,790Near the Money	Filter Table By Strike Price of$165.00	TMUSIn the Money	$0.39In the Money	$1.12In the Money	$0.51In the Money	$-0.05In the Money	65In the Money	427In the Money
TMUSOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	11Out of the Money	2,025Out of the Money	Filter Table By Strike Price of$167.50	TMUSIn the Money	$1.49In the Money	$4.85In the Money	$5.10In the Money	$0.00In the Money	---In the Money	38In the Money
TMUSOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.30Out of the Money	63Out of the Money	999Out of the Money	Filter Table By Strike Price of$170.00	TMUSIn the Money	$4.30In the Money	$7.10In the Money	$4.15In the Money	$0.00In the Money	---In the Money	5In the Money
TMUSOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	136Out of the Money	18Out of the Money	Filter Table By Strike Price of$172.50	TMUSIn the Money	$6.50In the Money	$9.60In the Money	$10.10In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.00Out of the Money	$0.35Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$175.00	TMUSIn the Money	$8.90In the Money	$11.95In 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	$0.52Out 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$177.50	TMUSIn the Money	$11.35In the Money	$14.85In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	165Out of the Money	2,773Out of the Money	Filter Table By Strike Price of$180.00	TMUSIn the Money	$13.85In the Money	$17.40In 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	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$182.50	TMUSIn the Money	$16.35In 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	$0.14Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	TMUSIn the Money	$18.95In the Money	$22.60In 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	$0.52Out of the Money	$0.01Out 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	$21.55In the Money	$24.75In 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	$0.52Out 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$190.00	TMUSIn the Money	$23.85In the Money	$27.65In 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	$0.52Out 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	$28.85In the Money	$32.65In 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	$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$200.00	TMUSIn the Money	$33.85In the Money	$37.50In 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	$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$205.00	TMUSIn the Money	$38.80In the Money	$42.50In 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	$0.01Out 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$210.00	TMUSIn the Money	$43.80In the Money	$47.50In 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	$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$215.00	TMUSIn the Money	$49.95In the Money	$52.50In 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	$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$220.00	TMUSIn the Money	$53.80In the Money	$57.50In 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	$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$225.00	TMUSIn the Money	$58.80In the Money	$62.50In 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	$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$230.00	TMUSIn the Money	$63.80In the Money	$67.55In 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	$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$235.00	TMUSIn the Money	$68.80In the Money	$72.50In 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	$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$240.00	TMUSIn the Money	$73.85In the Money	$77.55In 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 10, 2024)

Put Options (expires Friday May 10, 2024)