Stocks Options

LAST PRICE
235.1800
TODAY'S CHANGE (%)
Trending Down-2.5700 (-1.0810%)

Bid / Lots
235.1200/ 7
Ask / Lots
235.2400/ 7
Open / Previous Close
238.1200 / 237.7500
Day Range
Low 235.0800
High 239.1750
52 Week Range
Low 145.7700
High 242.4350
Volume
1,860,736
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 15.383

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TMUSIn the Money	$149.25In the Money	$152.25In 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	---Out of the Money	$0.93Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
TMUSIn the Money	$144.35In the Money	$147.25In 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	---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	$139.30In the Money	$142.25In 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	---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	$134.05In the Money	$137.25In 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	$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	$129.25In the Money	$132.25In 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	$124.00In the Money	$127.25In 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	$119.00In the Money	$122.25In 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	$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	$114.30In the Money	$117.25In 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	$0.75Out of the Money	$0.79Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TMUSIn the Money	$109.60In the Money	$112.25In the Money	$60.77In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$125.00	TMUSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
TMUSIn the Money	$104.60In the Money	$107.25In the Money	$50.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$130.00	TMUSOut of the Money	---Out of the Money	$0.93Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
TMUSIn the Money	$99.55In the Money	$102.25In 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	$0.53Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	1,988Out of the Money
TMUSIn the Money	$94.40In the Money	$97.25In the Money	$98.78In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$140.00	TMUSOut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2,323Out of the Money
TMUSIn the Money	$89.15In the Money	$92.25In 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	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	2,836Out of the Money
TMUSIn the Money	$84.75In the Money	$87.25In the Money	$25.10In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$150.00	TMUSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	203Out of the Money
TMUSIn the Money	$79.75In the Money	$82.25In the Money	$68.58In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$155.00	TMUSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	483Out of the Money
TMUSIn the Money	$74.60In the Money	$77.25In the Money	$78.95In the Money	$0.00In the Money	---In the Money	121In the Money	Filter Table By Strike Price of$160.00	TMUSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	979Out of the Money
TMUSIn the Money	$69.75In the Money	$72.25In the Money	$71.60In the Money	$12.45In the Money	1In the Money	227In the Money	Filter Table By Strike Price of$165.00	TMUSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,018Out of the Money
TMUSIn the Money	$64.60In the Money	$67.25In the Money	$72.70In the Money	$0.00In the Money	---In the Money	314In the Money	Filter Table By Strike Price of$170.00	TMUSOut of the Money	---Out of the Money	$0.07Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2,223Out of the Money
TMUSIn the Money	$59.90In the Money	$62.25In the Money	$61.61In the Money	$-4.39In the Money	1In the Money	464In the Money	Filter Table By Strike Price of$175.00	TMUSOut of the Money	---Out of the Money	$0.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	351Out of the Money
TMUSIn the Money	$54.55In the Money	$55.50In the Money	$55.83In the Money	$-2.35In the Money	5In the Money	1,400In the Money	Filter Table By Strike Price of$180.00	TMUSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	947Out of the Money
TMUSIn the Money	$49.45In the Money	$52.25In the Money	$56.70In the Money	$0.00In the Money	---In the Money	1,174In the Money	Filter Table By Strike Price of$185.00	TMUSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	950Out of the Money
TMUSIn the Money	$44.40In the Money	$46.85In the Money	$46.40In the Money	$-2.16In the Money	1In the Money	560In the Money	Filter Table By Strike Price of$190.00	TMUSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	519Out of the Money
TMUSIn the Money	$39.30In the Money	$42.25In the Money	$43.20In the Money	$0.00In the Money	---In the Money	616In the Money	Filter Table By Strike Price of$195.00	TMUSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	1,110Out of the Money
TMUSIn the Money	$37.25In the Money	$39.60In the Money	$26.81In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$197.50	TMUSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	280Out of the Money
TMUSIn the Money	$35.10In the Money	$36.45In the Money	$35.48In the Money	$-4.22In the Money	19In the Money	2,181In the Money	Filter Table By Strike Price of$200.00	TMUSOut of the Money	---Out of the Money	$0.30Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3Out of the Money	3,694Out of the Money
TMUSIn the Money	$32.10In the Money	$34.75In the Money	$21.90In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$202.50	TMUSOut of the Money	---Out of the Money	$0.75Out of the Money	$1.12Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
TMUSIn the Money	$29.90In the Money	$32.25In the Money	$19.12In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$205.00	TMUSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money
TMUSIn the Money	$27.20In the Money	$29.75In the Money	$20.95In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$207.50	TMUSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	613Out of the Money
TMUSIn the Money	$25.05In the Money	$25.90In the Money	$25.54In the Money	$-3.01In the Money	37In the Money	2,020In the Money	Filter Table By Strike Price of$210.00	TMUSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	3Out of the Money	3,601Out of the Money
TMUSIn the Money	$21.55In the Money	$23.55In the Money	$23.60In the Money	$11.38In the Money	2In the Money	15In the Money	Filter Table By Strike Price of$212.50	TMUSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	135Out of the Money
TMUSIn the Money	$19.90In the Money	$22.20In the Money	$23.16In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$215.00	TMUSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	131Out of the Money
TMUSIn the Money	$17.10In the Money	$18.05In the Money	$17.65In the Money	$-4.28In the Money	1In the Money	25In the Money	Filter Table By Strike Price of$217.50	TMUSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	2Out of the Money	160Out of the Money
TMUSIn the Money	$15.15In the Money	$15.50In the Money	$15.84In the Money	$-3.24In the Money	5In the Money	1,186In the Money	Filter Table By Strike Price of$220.00	TMUSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	62Out of the Money	1,877Out of the Money
TMUSIn the Money	$12.60In the Money	$12.95In the Money	$18.17In the Money	$0.00In the Money	---In the Money	303In the Money	Filter Table By Strike Price of$222.50	TMUSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	753Out of the Money
TMUSIn the Money	$9.95In the Money	$10.80In the Money	$10.25In the Money	$-2.63In the Money	4In the Money	458In the Money	Filter Table By Strike Price of$225.00	TMUSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	541Out of the Money
TMUSIn the Money	$7.30In the Money	$7.95In the Money	$7.50In the Money	$-3.21In the Money	8In the Money	168In the Money	Filter Table By Strike Price of$227.50	TMUSOut of the Money	---Out of the Money	$0.50Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	2Out of the Money	917Out of the Money
TMUSIn the Money	$5.05In the Money	$5.45In the Money	$5.42In the Money	$-2.85In the Money	179In the Money	773In the Money	Filter Table By Strike Price of$230.00	TMUSOut of the Money	---Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	3Out of the Money	396Out of the Money
TMUSIn the Money	$2.45In the Money	$3.20In the Money	$3.40In the Money	$-5.54In the Money	4In the Money	532In the Money	Filter Table By Strike Price of$232.50	TMUSNear the Money	---Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.08Near the Money	18Near the Money	596Near the Money
TMUSUnderlying issue's last price	$0.35Underlying issue's last price	$0.49Underlying issue's last price	$0.50Underlying issue's last price	$-2.66Underlying issue's last price	54Underlying issue's last price	998Underlying issue's last price	Filter Table By Strike Price of$235.00Underlying issue's last price	TMUSUnderlying issue's last price	$0.20Underlying issue's last price	$0.45Underlying issue's last price	$0.23Underlying issue's last price	$-0.06Underlying issue's last price	176Underlying issue's last price	466Underlying issue's last price
TMUSNear the Money	$0.01Near the Money	$0.85Near the Money	$0.05Near the Money	$-1.52Near the Money	148Near the Money	335Near the Money	Filter Table By Strike Price of$237.50	TMUSIn the Money	$2.14In the Money	$2.63In the Money	$2.22In the Money	$1.32In the Money	91In the Money	220In the Money
TMUSOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.36Out of the Money	133Out of the Money	391Out of the Money	Filter Table By Strike Price of$240.00	TMUSIn the Money	$4.40In the Money	$5.15In the Money	$4.97In the Money	$2.42In the Money	22In the Money	134In the Money
TMUSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	7Out of the Money	168Out of the Money	Filter Table By Strike Price of$242.50	TMUSIn the Money	$6.30In the Money	$8.10In the Money	$2.96In the Money	$0.00In the Money	---In the Money	1In the Money
TMUSOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	19Out of the Money	326Out of the Money	Filter Table By Strike Price of$245.00	TMUSIn the Money	$9.15In the Money	$10.00In the Money	$4.05In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.01Out of the Money	$0.09Out 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$247.50	TMUSIn the Money	$11.60In the Money	$13.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	19Out of the Money	105Out of the Money	Filter Table By Strike Price of$250.00	TMUSIn the Money	$13.25In the Money	$15.50In the Money	$10.86In 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	$0.00Out 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	$15.35In the Money	$18.15In the Money	$15.25In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$255.00	TMUSIn the Money	$17.80In the Money	$20.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.58Out 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$257.50	TMUSIn the Money	$20.25In the Money	$23.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.40Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money	Filter Table By Strike Price of$260.00	TMUSIn the Money	$22.75In the Money	$25.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.95Out 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$262.50	TMUSIn the Money	$25.25In the Money	$28.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$265.00	TMUSIn the Money	$28.50In the Money	$31.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.40Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$270.00	TMUSIn the Money	$32.75In the Money	$36.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.95Out 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$275.00	TMUSIn the Money	$37.75In the Money	$40.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.40Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money	Filter Table By Strike Price of$280.00	TMUSIn the Money	$42.75In the Money	$46.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$1.02Out 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	$47.75In the Money	$50.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	161Out of the Money	Filter Table By Strike Price of$290.00	TMUSIn the Money	$52.75In the Money	$56.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$295.00	TMUSIn the Money	$57.75In the Money	$60.85In 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 15, 2024)

Put Options (expires Friday November 15, 2024)