Stocks Options

LAST PRICE
208.2800
TODAY'S CHANGE (%)
Trending Up0.2500 (0.1202%)

Bid / Lots
207.7900/ 1
Ask / Lots
208.3800/ 2
Open / Previous Close
207.2100 / 208.0300
Day Range
Low 206.1800
High 208.7300
52 Week Range
Low 135.8200
High 209.2600
Volume
2,654,886
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 14.445

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TMUSIn the Money	$106.40In the Money	$110.25In 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	$1.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$102.25In the Money	$105.10In 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	$1.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$96.45In the Money	$100.25In 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	$1.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$91.25In the Money	$95.30In 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	$0.72Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$86.40In the Money	$90.25In 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	$0.72Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$81.25In the Money	$85.30In 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	$0.72Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$76.35In the Money	$80.20In 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	$0.72Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$71.45In 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$135.00	TMUSOut of the Money	---Out of the Money	$0.72Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$66.40In the Money	$70.20In 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	$0.50Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
TMUSIn the Money	$61.25In the Money	$65.20In 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	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
TMUSIn the Money	$56.60In the Money	$60.25In 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	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TMUSIn the Money	$51.25In the Money	$55.10In 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	$1.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$47.15In the Money	$50.25In 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	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TMUSIn the Money	$41.25In the Money	$45.30In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
TMUSIn the Money	$36.45In the Money	$40.25In 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	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
TMUSIn the Money	$31.25In the Money	$34.30In the Money	$33.22In the Money	$8.72In the Money	14In the Money	50In the Money	Filter Table By Strike Price of$175.00	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	29Out of the Money
TMUSIn the Money	$28.85In the Money	$32.75In 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	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
TMUSIn the Money	$26.35In the Money	$30.25In the Money	$28.03In 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	$0.02Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TMUSIn the Money	$24.65In the Money	$27.70In 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	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
TMUSIn the Money	$21.35In the Money	$25.25In the Money	$22.03In the Money	$-0.99In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$185.00	TMUSOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	31Out of the Money	1,087Out of the Money
TMUSIn the Money	$18.90In the Money	$22.75In the Money	$18.63In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$187.50	TMUSOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	60Out of the Money	85Out of the Money
TMUSIn the Money	$16.40In the Money	$20.25In the Money	$18.93In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$190.00	TMUSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	10Out of the Money	77Out of the Money
TMUSIn the Money	$13.95In the Money	$17.75In the Money	$13.68In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$192.50	TMUSOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$-0.22Out of the Money	3Out of the Money	103Out of the Money
TMUSIn the Money	$11.45In the Money	$14.60In the Money	$13.15In the Money	$-0.05In the Money	4In the Money	37In the Money	Filter Table By Strike Price of$195.00	TMUSOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	5Out of the Money	67Out of the Money
TMUSIn the Money	$9.90In the Money	$11.85In the Money	$11.15In the Money	$4.00In the Money	3In the Money	274In the Money	Filter Table By Strike Price of$197.50	TMUSOut of the Money	---Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	11Out of the Money	107Out of the Money
TMUSIn the Money	$7.60In the Money	$9.15In the Money	$7.98In the Money	$-0.54In the Money	13In the Money	110In the Money	Filter Table By Strike Price of$200.00	TMUSOut of the Money	---Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$0.00Out of the Money	20Out of the Money	492Out of the Money
TMUSIn the Money	$3.75In the Money	$6.75In the Money	$5.50In the Money	$-0.05In the Money	17In the Money	227In the Money	Filter Table By Strike Price of$202.50	TMUSOut of the Money	---Out of the Money	$0.15Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	28Out of the Money	95Out of the Money
TMUSIn the Money	$3.05In the Money	$4.90In the Money	$3.65In the Money	$0.35In the Money	72In the Money	287In the Money	Filter Table By Strike Price of$205.00	TMUSOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$-0.21Out of the Money	143Out of the Money	152Out of the Money
TMUSUnderlying issue's last price	$0.61Underlying issue's last price	$2.16Underlying issue's last price	$0.90Underlying issue's last price	$-0.39Underlying issue's last price	43Underlying issue's last price	224Underlying issue's last price	Filter Table By Strike Price of$207.50Underlying issue's last price	TMUSUnderlying issue's last price	---Underlying issue's last price	$0.10Underlying issue's last price	$0.01Underlying issue's last price	$-0.74Underlying issue's last price	40Underlying issue's last price	86Underlying issue's last price
TMUSNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.38Near the Money	45Near the Money	222Near the Money	Filter Table By Strike Price of$210.00	TMUSIn the Money	$0.70In the Money	$2.89In the Money	$3.33In the Money	$0.86In the Money	2In the Money	16In the Money
TMUSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$-0.03Out of the Money	1Out of the Money	51Out of the Money	Filter Table By Strike Price of$212.50	TMUSIn the Money	$2.30In the Money	$6.00In the Money	$4.30In the Money	$0.00In the Money	---In the Money	4In the Money
TMUSOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	2Out of the Money	60Out of the Money	Filter Table By Strike Price of$215.00	TMUSIn the Money	$4.75In the Money	$8.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$217.50	TMUSIn the Money	$7.25In the Money	$11.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	2Out of the Money	99Out of the Money	Filter Table By Strike Price of$220.00	TMUSIn the Money	$9.75In the Money	$13.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.53Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$222.50	TMUSIn the Money	$12.25In the Money	$16.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$225.00	TMUSIn the Money	$14.75In the Money	$18.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.53Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$227.50	TMUSIn the Money	$17.25In the Money	$21.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money	Filter Table By Strike Price of$230.00	TMUSIn the Money	$19.90In the Money	$23.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.53Out 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$232.50	TMUSIn the Money	$22.25In the Money	$26.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	177Out of the Money	Filter Table By Strike Price of$235.00	TMUSIn the Money	$24.75In the Money	$27.85In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$237.50	TMUSIn the Money	$27.25In the Money	$30.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money	Filter Table By Strike Price of$240.00	TMUSIn the Money	$29.75In the Money	$32.85In 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	3Out of the Money	Filter Table By Strike Price of$245.00	TMUSIn the Money	$34.75In the Money	$37.85In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$250.00	TMUSIn the Money	$39.75In the Money	$42.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money	Filter Table By Strike Price of$255.00	TMUSIn the Money	$44.75In the Money	$47.85In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$260.00	TMUSIn the Money	$49.75In the Money	$52.85In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$265.00	TMUSIn the Money	$54.75In the Money	$58.65In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$270.00	TMUSIn the Money	$59.75In the Money	$62.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$1.22Out 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	$64.75In the Money	$67.85In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)