Stocks Options

LAST PRICE
200.7000
TODAY'S CHANGE (%)
Trending Up2.1600 (1.0879%)

Bid / Lots
200.6700/ 1
Ask / Lots
200.7300/ 2
Open / Previous Close
199.3900 / 198.5400
Day Range
Low 199.1400
High 200.7100
52 Week Range
Low 135.8200
High 205.2800
Volume
596,533
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 13.921

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

Call Options (expires Friday September 13, 2024)
Put Options (expires Friday September 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TMUSIn the Money	$103.50In the Money	$107.50In the Money	---In 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	$0.58Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$98.50In the Money	$102.60In the Money	---In 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	$0.58Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$93.50In the Money	$97.60In the Money	---In 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	$0.58Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$88.55In the Money	$92.80In the Money	---In 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	$0.58Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$83.60In the Money	$87.80In the Money	---In 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	$0.58Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$78.50In the Money	$82.50In the Money	---In 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	$0.58Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$73.50In the Money	$77.55In the Money	---In 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	$0.58Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$68.60In the Money	$72.55In the Money	---In 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	$0.59Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$63.55In the Money	$67.55In the Money	---In 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	$0.62Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$58.50In the Money	$62.55In the Money	---In 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	$0.70Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
TMUSIn the Money	$53.60In the Money	$57.80In the Money	---In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$48.50In the Money	$52.40In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$43.50In the Money	$47.55In the Money	---In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money
TMUSIn the Money	$38.55In the Money	$42.60In the Money	---In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	244Out of the Money
TMUSIn the Money	$33.65In the Money	$37.70In the Money	---In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	294Out of the Money
TMUSIn the Money	$28.55In the Money	$32.50In the Money	$26.66In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	TMUSOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	74Out of the Money	77Out of the Money
TMUSIn the Money	$26.25In the Money	$29.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$172.50	TMUSOut of the Money	$0.01Out of the Money	$0.73Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	10Out of the Money	83Out of the Money
TMUSIn the Money	$23.90In the Money	$26.55In the Money	$25.32In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	TMUSOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	26Out of the Money	267Out of the Money
TMUSIn the Money	$21.15In the Money	$24.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$177.50	TMUSOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
TMUSIn the Money	$18.75In the Money	$21.50In the Money	$14.15In 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	$0.26Out of the Money	$0.05Out of the Money	$0.00Out of the Money	12Out of the Money	156Out of the Money
TMUSIn the Money	$16.65In the Money	$19.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$182.50	TMUSOut of the Money	$0.03Out of the Money	$0.75Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
TMUSIn the Money	$14.20In the Money	$17.00In the Money	$10.18In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$185.00	TMUSOut of the Money	$0.03Out of the Money	$0.75Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	414Out of the Money
TMUSIn the Money	$11.40In the Money	$13.60In the Money	$8.15In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$187.50	TMUSOut of the Money	$0.04Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money
TMUSIn the Money	$9.40In the Money	$11.45In the Money	$10.88In the Money	$2.33In the Money	3In the Money	28In the Money	Filter Table By Strike Price of$190.00	TMUSOut of the Money	$0.02Out of the Money	$0.18Out of the Money	$0.10Out of the Money	$0.00Out of the Money	125Out of the Money	396Out of the Money
TMUSIn the Money	$6.80In the Money	$9.05In the Money	$2.68In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$192.50	TMUSOut of the Money	$0.09Out of the Money	$0.30Out of the Money	$0.12Out of the Money	$-0.06Out of the Money	30Out of the Money	759Out of the Money
TMUSIn the Money	$5.40In the Money	$6.10In the Money	$5.45In the Money	$1.85In the Money	100In the Money	434In the Money	Filter Table By Strike Price of$195.00	TMUSOut of the Money	$0.12Out of the Money	$0.21Out of the Money	$0.18Out of the Money	$-0.08Out of the Money	5Out of the Money	513Out of the Money
TMUSIn the Money	$3.25In the Money	$4.00In the Money	$3.31In the Money	$1.51In the Money	100In the Money	558In the Money	Filter Table By Strike Price of$197.50	TMUSOut of the Money	$0.22Out of the Money	$0.31Out of the Money	$1.13Out of the Money	$0.00Out of the Money	---Out of the Money	145Out of the Money
TMUSUnderlying issue's last price	$1.36Underlying issue's last price	$1.59Underlying issue's last price	$1.18Underlying issue's last price	$0.36Underlying issue's last price	72Underlying issue's last price	437Underlying issue's last price	Filter Table By Strike Price of$200.00Underlying issue's last price	TMUSUnderlying issue's last price	$0.70Underlying issue's last price	$0.85Underlying issue's last price	$0.95Underlying issue's last price	$-1.11Underlying issue's last price	5Underlying issue's last price	157Underlying issue's last price
TMUSNear the Money	$0.32Near the Money	$0.56Near the Money	$0.49Near the Money	$0.28Near the Money	19Near the Money	103Near the Money	Filter Table By Strike Price of$202.50	TMUSIn the Money	$2.03In the Money	$2.50In the Money	$7.00In the Money	$0.00In the Money	---In the Money	53In the Money
TMUSOut of the Money	$0.06Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$0.13Out of the Money	29Out of the Money	295Out of the Money	Filter Table By Strike Price of$205.00	TMUSIn the Money	$4.00In the Money	$5.70In the Money	$9.47In the Money	$0.00In the Money	---In the Money	2In the Money
TMUSOut of the Money	$0.01Out of the Money	$0.18Out of the Money	$0.26Out of the Money	$0.22Out of the Money	25Out of the Money	50Out of the Money	Filter Table By Strike Price of$207.50	TMUSIn the Money	$6.15In the Money	$8.35In the Money	$6.55In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.03Out of the Money	$0.24Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money	Filter Table By Strike Price of$210.00	TMUSIn the Money	$8.75In the Money	$11.40In the Money	$7.25In the Money	$0.00In the Money	---In the Money	5In the Money
TMUSOut of the Money	$0.03Out of the Money	$0.72Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$212.50	TMUSIn the Money	$11.10In the Money	$13.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.03Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$215.00	TMUSIn the Money	$13.90In the Money	$16.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.03Out of the Money	$0.40Out of the Money	$0.06Out of the Money	$0.06Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$217.50	TMUSIn the Money	$16.20In the Money	$18.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$220.00	TMUSIn the Money	$18.75In the Money	$21.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	10Out of the Money	25Out of the Money	Filter Table By Strike Price of$222.50	TMUSIn the Money	$21.10In the Money	$24.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$225.00	TMUSIn the Money	$23.20In the Money	$26.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.01Out of the Money	$0.74Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$227.50	TMUSIn the Money	$25.55In the Money	$28.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.01Out of the Money	$0.74Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$230.00	TMUSIn the Money	$27.60In the Money	$31.50In the Money	---In 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	3Out of the Money	13Out of the Money	Filter Table By Strike Price of$235.00	TMUSIn the Money	$32.45In the Money	$36.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$1.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$240.00	TMUSIn the Money	$37.45In the Money	$41.50In the Money	---In 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	20Out of the Money	Filter Table By Strike Price of$245.00	TMUSIn the Money	$42.45In the Money	$46.50In the Money	---In 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	34Out of the Money	Filter Table By Strike Price of$250.00	TMUSIn the Money	$47.45In the Money	$51.55In the Money	---In 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	302Out of the Money	Filter Table By Strike Price of$255.00	TMUSIn the Money	$52.45In the Money	$56.55In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$260.00	TMUSIn the Money	$57.45In the Money	$61.55In the Money	---In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$265.00	TMUSIn the Money	$62.60In the Money	$66.55In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$270.00	TMUSIn the Money	$67.45In the Money	$71.55In the Money	---In 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 13, 2024)

Put Options (expires Friday September 13, 2024)