Stocks Options

LAST PRICE
201.7750
TODAY'S CHANGE (%)
Trending Down-0.6850 (-0.3383%)

Bid / Lots
201.7500/ 4
Ask / Lots
201.8000/ 1
Open / Previous Close
201.0000 / 202.4600
Day Range
Low 200.8800
High 203.7250
52 Week Range
Low 135.8200
High 206.3050
Volume
1,366,774
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 14.453

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TMUSIn the Money	$100.00In the Money	$103.40In 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	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$95.55In the Money	$98.35In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$90.20In the Money	$93.30In 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	---Out 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	$85.20In the Money	$88.15In 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	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$80.30In the Money	$83.40In 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	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$75.25In the Money	$78.35In 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	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$70.25In the Money	$73.40In 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	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$65.10In the Money	$68.35In 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	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$60.70In the Money	$63.40In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money
TMUSIn the Money	$55.25In the Money	$58.40In 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	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TMUSIn the Money	$50.65In the Money	$53.40In 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	$0.21Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$45.55In the Money	$48.35In the Money	$43.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$155.00	TMUSOut of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$40.55In the Money	$43.35In 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	$0.08Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TMUSIn the Money	$35.05In the Money	$38.45In 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	$0.09Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
TMUSIn the Money	$30.45In the Money	$33.45In 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	$0.05Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	341Out of the Money
TMUSIn the Money	$28.05In the Money	$30.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$172.50	TMUSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
TMUSIn the Money	$26.10In the Money	$28.45In the Money	$27.78In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$175.00	TMUSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	141Out of the Money	26Out of the Money
TMUSIn the Money	$23.25In the Money	$25.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$177.50	TMUSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
TMUSIn the Money	$20.90In the Money	$23.35In the Money	$25.16In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$180.00	TMUSOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	28Out of the Money	40Out of the Money
TMUSIn the Money	$17.90In the Money	$21.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$182.50	TMUSOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	15Out of the Money	56Out of the Money
TMUSIn the Money	$15.55In the Money	$18.50In the Money	$13.71In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$185.00	TMUSOut of the Money	$0.02Out of the Money	$0.25Out of the Money	$0.07Out of the Money	$0.02Out of the Money	1Out of the Money	428Out of the Money
TMUSIn the Money	$13.55In the Money	$15.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$187.50	TMUSOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
TMUSIn the Money	$11.35In the Money	$13.00In the Money	$12.66In the Money	$3.28In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$190.00	TMUSOut of the Money	$0.02Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	227Out of the Money
TMUSIn the Money	$8.55In the Money	$10.30In the Money	$8.81In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$192.50	TMUSOut of the Money	$0.10Out of the Money	$0.16Out of the Money	$0.10Out of the Money	$-0.04Out of the Money	1Out of the Money	238Out of the Money
TMUSIn the Money	$6.65In the Money	$7.20In the Money	$6.65In the Money	$-0.08In the Money	2In the Money	22In the Money	Filter Table By Strike Price of$195.00	TMUSOut of the Money	$0.18Out of the Money	$0.23Out of the Money	$0.29Out of the Money	$0.06Out of the Money	2Out of the Money	2,511Out of the Money
TMUSIn the Money	$4.60In the Money	$4.85In the Money	$5.32In the Money	$-0.23In the Money	7In the Money	53In the Money	Filter Table By Strike Price of$197.50	TMUSOut of the Money	$0.32Out of the Money	$0.41Out of the Money	$0.38Out of the Money	$-0.20Out of the Money	27Out of the Money	361Out of the Money
TMUSUnderlying issue's last price	$2.68Underlying issue's last price	$2.79Underlying issue's last price	$2.58Underlying issue's last price	$-0.72Underlying issue's last price	15Underlying issue's last price	381Underlying issue's last price	Filter Table By Strike Price of$200.00Underlying issue's last price	TMUSUnderlying issue's last price	$0.80Underlying issue's last price	$0.88Underlying issue's last price	$0.88Underlying issue's last price	$-0.09Underlying issue's last price	105Underlying issue's last price	219Underlying issue's last price
TMUSNear the Money	$1.21Near the Money	$1.30Near the Money	$1.10Near the Money	$-0.66Near the Money	85Near the Money	173Near the Money	Filter Table By Strike Price of$202.50	TMUSIn the Money	$1.83In the Money	$1.89In the Money	$1.95In the Money	$0.12In the Money	101In the Money	224In the Money
TMUSOut of the Money	$0.43Out of the Money	$0.51Out of the Money	$0.41Out of the Money	$-0.49Out of the Money	268Out of the Money	300Out of the Money	Filter Table By Strike Price of$205.00	TMUSIn the Money	$3.50In the Money	$3.75In the Money	$3.25In the Money	$0.00In the Money	---In the Money	868In the Money
TMUSOut of the Money	$0.14Out of the Money	$0.22Out of the Money	$0.25Out of the Money	$-0.25Out of the Money	32Out of the Money	195Out of the Money	Filter Table By Strike Price of$207.50	TMUSIn the Money	$5.70In the Money	$6.15In the Money	$6.87In the Money	$0.00In the Money	---In the Money	128In the Money
TMUSOut of the Money	$0.06Out of the Money	$0.14Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	9Out of the Money	118Out of the Money	Filter Table By Strike Price of$210.00	TMUSIn the Money	$7.00In the Money	$9.10In the Money	$8.55In the Money	$0.00In the Money	---In the Money	33In the Money
TMUSOut of the Money	$0.03Out of the Money	$0.17Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$212.50	TMUSIn the Money	$9.35In the Money	$11.70In the Money	$9.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.02Out of the Money	$0.40Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money	Filter Table By Strike Price of$215.00	TMUSIn the Money	$11.80In the Money	$13.90In the Money	$11.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.01Out of the Money	$0.66Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$217.50	TMUSIn the Money	$14.20In the Money	$16.80In 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	$0.03Out of the Money	$-0.37Out of the Money	3Out of the Money	24Out of the Money	Filter Table By Strike Price of$220.00	TMUSIn the Money	$16.95In the Money	$19.45In 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	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$222.50	TMUSIn the Money	$19.15In the Money	$21.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$225.00	TMUSIn the Money	$21.80In the Money	$24.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.53Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$227.50	TMUSIn the Money	$24.35In the Money	$26.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$230.00	TMUSIn the Money	$27.30In the Money	$29.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$235.00	TMUSIn the Money	$31.65In the Money	$34.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$240.00	TMUSIn the Money	$36.70In the Money	$39.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.71Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$245.00	TMUSIn the Money	$41.65In the Money	$44.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.72Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$250.00	TMUSIn the Money	$46.65In the Money	$49.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.56Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$255.00	TMUSIn the Money	$51.70In the Money	$54.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$260.00	TMUSIn the Money	$56.65In the Money	$59.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	296Out of the Money	Filter Table By Strike Price of$265.00	TMUSIn the Money	$61.65In the Money	$64.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	208Out of the Money	Filter Table By Strike Price of$270.00	TMUSIn the Money	$66.65In the Money	$69.50In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)