Stocks Options

LAST PRICE
238.2400
TODAY'S CHANGE (%)
Trending Up2.6300 (1.1163%)

Bid / Lots
238.1700/ 1
Ask / Lots
238.3200/ 8
Open / Previous Close
236.9200 / 235.6100
Day Range
Low 234.5600
High 238.9950
52 Week Range
Low 147.2400
High 242.4350
Volume
757,131
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 15.479

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TMUSIn the Money	$132.10In the Money	$134.60In 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	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$127.00In the Money	$130.00In 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	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$122.05In the Money	$125.05In 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	$0.09Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$116.95In the Money	$120.20In 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	$0.09Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$112.05In the Money	$114.60In 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	$0.09Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$107.30In the Money	$110.20In 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	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$102.00In the Money	$104.60In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$97.10In the Money	$99.75In 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	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$92.05In the Money	$94.85In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$87.25In the Money	$89.65In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$82.00In the Money	$84.90In 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	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$77.15In the Money	$79.50In the Money	$76.73In the Money	$76.73In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$160.00	TMUSOut of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$72.10In the Money	$75.25In 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	$0.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$67.00In the Money	$69.80In 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	$0.75Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TMUSIn the Money	$62.00In the Money	$64.85In the Money	$53.05In 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	$0.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$57.25In the Money	$59.65In the Money	$58.95In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$180.00	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
TMUSIn the Money	$52.50In the Money	$55.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	TMUSOut of the Money	---Out of the Money	$0.75Out of the Money	$1.33Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TMUSIn the Money	$47.00In the Money	$49.85In the Money	$33.75In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$190.00	TMUSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TMUSIn the Money	$44.50In the Money	$47.30In 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	$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	$42.20In the Money	$44.95In the Money	$19.36In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$195.00	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	132Out of the Money
TMUSIn the Money	$39.55In the Money	$42.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$197.50	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
TMUSIn the Money	$37.10In the Money	$40.25In the Money	$35.55In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$200.00	TMUSOut of the Money	---Out of the Money	$0.14Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
TMUSIn the Money	$34.65In the Money	$37.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$202.50	TMUSOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$32.25In the Money	$34.90In the Money	$33.82In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$205.00	TMUSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.48Out of the Money	$0.38Out of the Money	2Out of the Money	10Out of the Money
TMUSIn the Money	$29.55In the Money	$32.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$207.50	TMUSOut of the Money	---Out of the Money	$0.25Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
TMUSIn the Money	$27.35In the Money	$29.50In the Money	$26.10In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$210.00	TMUSOut of the Money	---Out of the Money	$0.25Out of the Money	$0.53Out of the Money	$0.49Out of the Money	2Out of the Money	51Out of the Money
TMUSIn the Money	$24.60In the Money	$27.15In 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	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
TMUSIn the Money	$22.05In the Money	$24.65In the Money	$21.93In the Money	$-2.32In the Money	2In the Money	6In the Money	Filter Table By Strike Price of$215.00	TMUSOut of the Money	---Out of the Money	$0.46Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
TMUSIn the Money	$19.60In the Money	$22.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$217.50	TMUSOut of the Money	$0.02Out of the Money	$0.13Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
TMUSIn the Money	$18.20In the Money	$19.00In the Money	$16.95In the Money	$-1.21In the Money	2In the Money	54In the Money	Filter Table By Strike Price of$220.00	TMUSOut of the Money	$0.02Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money
TMUSIn the Money	$14.60In the Money	$17.50In the Money	$9.40In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$222.50	TMUSOut of the Money	$0.02Out of the Money	$0.21Out of the Money	$0.10Out of the Money	$-0.13Out of the Money	5Out of the Money	34Out of the Money
TMUSIn the Money	$13.15In the Money	$13.80In the Money	$13.61In the Money	$2.56In the Money	2In the Money	47In the Money	Filter Table By Strike Price of$225.00	TMUSOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.19Out of the Money	12Out of the Money	200Out of the Money
TMUSIn the Money	$10.70In the Money	$12.45In the Money	$11.54In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$227.50	TMUSOut of the Money	$0.13Out of the Money	$0.20Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
TMUSIn the Money	$7.60In the Money	$9.10In the Money	$8.53In the Money	$2.28In the Money	3In the Money	80In the Money	Filter Table By Strike Price of$230.00	TMUSOut of the Money	$0.23Out of the Money	$0.32Out of the Money	$0.44Out of the Money	$-0.25Out of the Money	121Out of the Money	177Out of the Money
TMUSIn the Money	$5.40In the Money	$6.60In the Money	$4.50In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$232.50	TMUSOut of the Money	$0.40Out of the Money	$0.54Out of the Money	$0.41Out of the Money	$-0.92Out of the Money	51Out of the Money	49Out of the Money
TMUSIn the Money	$4.25In the Money	$4.50In the Money	$4.29In the Money	$1.29In the Money	31In the Money	152In the Money	Filter Table By Strike Price of$235.00	TMUSOut of the Money	$0.83Out of the Money	$0.97Out of the Money	$0.81Out of the Money	$-1.31Out of the Money	25Out of the Money	211Out of the Money
TMUSUnderlying issue's last price	$2.57Underlying issue's last price	$2.75Underlying issue's last price	$2.63Underlying issue's last price	$0.93Underlying issue's last price	27Underlying issue's last price	73Underlying issue's last price	Filter Table By Strike Price of$237.50Underlying issue's last price	TMUSUnderlying issue's last price	$1.61Underlying issue's last price	$1.77Underlying issue's last price	$1.75Underlying issue's last price	$-1.65Underlying issue's last price	14Underlying issue's last price	95Underlying issue's last price
TMUSNear the Money	$1.36Near the Money	$1.49Near the Money	$1.62Near the Money	$0.71Near the Money	53Near the Money	154Near the Money	Filter Table By Strike Price of$240.00	TMUSIn the Money	$2.88In the Money	$3.10In the Money	$2.74In the Money	$-2.45In the Money	13In the Money	136In the Money
TMUSOut of the Money	$0.64Out of the Money	$0.74Out of the Money	$0.77Out of the Money	$0.37Out of the Money	27Out of the Money	63Out of the Money	Filter Table By Strike Price of$242.50	TMUSIn the Money	$4.65In the Money	$4.90In the Money	$5.65In the Money	$0.40In the Money	7In the Money	31In the Money
TMUSOut of the Money	$0.29Out of the Money	$0.38Out of the Money	$0.35Out of the Money	$0.08Out of the Money	14Out of the Money	139Out of the Money	Filter Table By Strike Price of$245.00	TMUSIn the Money	$6.80In the Money	$7.10In the Money	$7.95In the Money	$7.95In the Money	2In the Money	---In the Money
TMUSOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.16Out of the Money	$0.02Out of the Money	11Out of the Money	23Out of the Money	Filter Table By Strike Price of$247.50	TMUSIn the Money	$8.20In the Money	$10.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.26Out of the Money	7Out of the Money	74Out of the Money	Filter Table By Strike Price of$250.00	TMUSIn the Money	$10.60In the Money	$13.20In the Money	$9.85In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.01Out of the Money	$0.38Out of the Money	$0.38Out of the Money	$0.25Out of the Money	21Out of the Money	2Out of the Money	Filter Table By Strike Price of$252.50	TMUSIn the Money	$13.10In the Money	$15.50In 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	$0.09Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$255.00	TMUSIn the Money	$15.45In the Money	$18.15In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$257.50	TMUSIn the Money	$17.35In the Money	$20.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.20Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$260.00	TMUSIn the Money	$20.45In the Money	$23.15In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$262.50	TMUSIn the Money	$22.35In the Money	$25.65In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money	Filter Table By Strike Price of$265.00	TMUSIn the Money	$24.95In the Money	$28.10In 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	$0.00Out 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	$27.85In the Money	$30.65In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$270.00	TMUSIn the Money	$30.00In the Money	$33.15In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$272.50	TMUSIn the Money	$32.90In the Money	$35.65In 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	$0.00Out 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	$35.35In the Money	$38.10In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$277.50	TMUSIn the Money	$37.45In the Money	$40.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.75Out 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$280.00	TMUSIn the Money	$40.25In the Money	$43.15In 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	$0.00Out 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	$44.90In the Money	$48.15In 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	$-0.03Out of the Money	1Out of the Money	5Out of the Money	Filter Table By Strike Price of$290.00	TMUSIn the Money	$50.10In the Money	$53.15In 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	$0.00Out 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	$55.45In the Money	$58.15In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$300.00	TMUSIn the Money	$60.10In the Money	$63.15In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$305.00	TMUSIn the Money	$64.80In the Money	$67.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.75Out 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$310.00	TMUSIn the Money	$69.95In the Money	$73.15In 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 22, 2024)

Put Options (expires Friday November 22, 2024)