Stocks Options

LAST PRICE
202.7000
TODAY'S CHANGE (%)
Trending Down-3.1500 (-1.5302%)

Bid / Lots
201.0000/ 2
Ask / Lots
202.5900/ 1
Open / Previous Close
205.1600 / 205.8500
Day Range
Low 201.7820
High 205.4900
52 Week Range
Low 135.8200
High 206.3050
Volume
3,617,556
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 13.948

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TMUSIn the Money	$125.55In the Money	$129.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	TMUSOut of the Money	---Out of the Money	$0.53Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
TMUSIn the Money	$120.55In the Money	$124.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	TMUSOut of the Money	---Out of the Money	$0.53Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$115.55In the Money	$119.60In the Money	---In 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	$0.53Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TMUSIn the Money	$111.35In the Money	$113.75In the Money	---In 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	$0.53Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TMUSIn the Money	$105.65In the Money	$108.80In 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	$0.54Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TMUSIn the Money	$100.60In the Money	$104.55In 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	$0.56Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TMUSIn the Money	$95.60In the Money	$99.50In 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	$0.59Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
TMUSIn the Money	$90.55In the Money	$94.30In 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	$0.67Out of the Money	$0.58Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
TMUSIn the Money	$85.60In the Money	$89.50In the Money	$48.10In 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	$0.12Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
TMUSIn the Money	$81.25In the Money	$84.55In the Money	$43.05In 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	$0.57Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
TMUSIn the Money	$75.60In the Money	$79.45In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
TMUSIn the Money	$71.45In the Money	$74.60In the Money	$34.25In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	372Out of the Money
TMUSIn the Money	$65.60In the Money	$69.65In the Money	$60.23In 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	$0.20Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	379Out of the Money
TMUSIn the Money	$61.50In the Money	$63.75In the Money	$38.31In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	51Out of the Money	1,419Out of the Money
TMUSIn the Money	$55.65In the Money	$58.85In the Money	$33.22In 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	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	200Out of the Money	367Out of the Money
TMUSIn the Money	$50.65In the Money	$54.60In the Money	$52.63In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$150.00	TMUSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	28Out of the Money	1,030Out of the Money
TMUSIn the Money	$45.90In the Money	$49.75In the Money	$43.20In the Money	$0.00In the Money	---In the Money	428In the Money	Filter Table By Strike Price of$155.00	TMUSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	56Out of the Money	1,754Out of the Money
TMUSIn the Money	$40.75In the Money	$44.45In the Money	$42.92In the Money	$-2.98In the Money	1In the Money	370In the Money	Filter Table By Strike Price of$160.00	TMUSOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	26Out of the Money	742Out of the Money
TMUSIn the Money	$35.80In the Money	$39.50In the Money	$29.91In the Money	$0.00In the Money	---In the Money	620In the Money	Filter Table By Strike Price of$165.00	TMUSOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$0.01Out of the Money	14Out of the Money	1,601Out of the Money
TMUSIn the Money	$30.70In the Money	$34.25In the Money	$35.14In the Money	$4.35In the Money	1In the Money	504In the Money	Filter Table By Strike Price of$170.00	TMUSOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$-0.07Out of the Money	15Out of the Money	864Out of the Money
TMUSIn the Money	$28.20In the Money	$32.20In 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	$0.04Out of the Money	$0.34Out of the Money	$0.12Out of the Money	$0.01Out of the Money	14Out of the Money	81Out of the Money
TMUSIn the Money	$25.80In the Money	$29.45In the Money	$27.61In the Money	$0.00In the Money	---In the Money	1,237In the Money	Filter Table By Strike Price of$175.00	TMUSOut of the Money	$0.05Out of the Money	$0.23Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	854Out of the Money
TMUSIn the Money	$23.25In the Money	$27.10In 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	$0.06Out of the Money	$1.40Out of the Money	$0.20Out of the Money	$-0.11Out of the Money	4Out of the Money	10Out of the Money
TMUSIn the Money	$20.80In the Money	$25.05In the Money	$25.11In the Money	$0.00In the Money	1In the Money	1,165In the Money	Filter Table By Strike Price of$180.00	TMUSOut of the Money	$0.08Out of the Money	$0.38Out of the Money	$0.18Out of the Money	$-0.04Out of the Money	3Out of the Money	1,553Out of the Money
TMUSIn the Money	$18.30In the Money	$22.20In the Money	$15.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$182.50	TMUSOut of the Money	$0.09Out of the Money	$0.30Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money
TMUSIn the Money	$15.90In the Money	$20.00In the Money	$18.75In the Money	$-2.43In the Money	72In the Money	847In the Money	Filter Table By Strike Price of$185.00	TMUSOut of the Money	$0.22Out of the Money	$1.28Out of the Money	$0.22Out of the Money	$-0.02Out of the Money	72Out of the Money	917Out of the Money
TMUSIn the Money	$13.70In the Money	$17.25In the Money	$18.00In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$187.50	TMUSOut of the Money	$0.28Out of the Money	$2.44Out of the Money	$0.39Out of the Money	$0.06Out of the Money	83Out of the Money	1,330Out of the Money
TMUSIn the Money	$11.40In the Money	$15.20In the Money	$12.90In the Money	$-3.50In the Money	55In the Money	1,124In the Money	Filter Table By Strike Price of$190.00	TMUSOut of the Money	$0.40Out of the Money	$1.08Out of the Money	$0.50Out of the Money	$0.12Out of the Money	83Out of the Money	4,618Out of the Money
TMUSIn the Money	$8.90In the Money	$12.30In the Money	$11.05In the Money	$-0.07In the Money	50In the Money	162In the Money	Filter Table By Strike Price of$192.50	TMUSOut of the Money	$0.54Out of the Money	$2.53Out of the Money	$0.75Out of the Money	$0.20Out of the Money	45Out of the Money	999Out of the Money
TMUSIn the Money	$8.00In the Money	$9.75In the Money	$8.80In the Money	$-3.20In the Money	117In the Money	1,826In the Money	Filter Table By Strike Price of$195.00	TMUSOut of the Money	$0.67Out of the Money	$1.62Out of the Money	$0.91Out of the Money	$0.25Out of the Money	471Out of the Money	1,617Out of the Money
TMUSIn the Money	$6.60In the Money	$7.20In the Money	$7.00In the Money	$-1.59In the Money	75In the Money	149In the Money	Filter Table By Strike Price of$197.50	TMUSOut of the Money	$1.39Out of the Money	$2.88Out of the Money	$1.50Out of the Money	$0.65Out of the Money	135Out of the Money	604Out of the Money
TMUSIn the Money	$4.80In the Money	$5.65In the Money	$4.90In the Money	$-2.52In the Money	132In the Money	2,566In the Money	Filter Table By Strike Price of$200.00	TMUSNear the Money	$1.69Near the Money	$2.73Near the Money	$2.51Near the Money	$1.19Near the Money	2,272Near the Money	3,598Near the Money
TMUSUnderlying issue's last price	$3.40Underlying issue's last price	$3.90Underlying issue's last price	$3.45Underlying issue's last price	$-2.05Underlying issue's last price	20Underlying issue's last price	1,488Underlying issue's last price	Filter Table By Strike Price of$202.50Underlying issue's last price	TMUSUnderlying issue's last price	$2.42Underlying issue's last price	$3.75Underlying issue's last price	$3.35Underlying issue's last price	$1.34Underlying issue's last price	222Underlying issue's last price	646Underlying issue's last price
TMUSNear the Money	$2.14Near the Money	$3.05Near the Money	$2.28Near the Money	$-1.82Near the Money	426Near the Money	1,089Near the Money	Filter Table By Strike Price of$205.00	TMUSIn the Money	$2.79In the Money	$5.05In the Money	$4.65In the Money	$1.93In the Money	191In the Money	714In the Money
TMUSOut of the Money	$1.35Out of the Money	$3.25Out of the Money	$1.26Out of the Money	$-1.63Out of the Money	25Out of the Money	672Out of the Money	Filter Table By Strike Price of$207.50	TMUSIn the Money	$6.10In the Money	$6.60In the Money	$6.35In the Money	$1.80In the Money	39In the Money	56In the Money
TMUSOut of the Money	$0.78Out of the Money	$1.11Out of the Money	$0.75Out of the Money	$-1.16Out of the Money	322Out of the Money	699Out of the Money	Filter Table By Strike Price of$210.00	TMUSIn the Money	$8.05In the Money	$9.05In the Money	$6.80In the Money	$-1.85In the Money	2In the Money	24In the Money
TMUSOut of the Money	$0.03Out of the Money	$0.73Out of the Money	$0.80Out of the Money	$-0.39Out of the Money	19Out of the Money	200Out of the Money	Filter Table By Strike Price of$212.50	TMUSIn the Money	$10.10In the Money	$10.95In the Money	$10.70In the Money	$0.65In the Money	4In the Money	2In the Money
TMUSOut of the Money	$0.33Out of the Money	$0.58Out of the Money	$0.40Out of the Money	$-0.33Out of the Money	13Out of the Money	43Out of the Money	Filter Table By Strike Price of$215.00	TMUSIn the Money	$11.55In the Money	$14.60In the Money	$16.20In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.20Out of the Money	$0.84Out of the Money	$0.30Out of the Money	$0.00Out of the Money	4Out of the Money	11Out of the Money	Filter Table By Strike Price of$217.50	TMUSIn the Money	$13.70In the Money	$17.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.09Out of the Money	$0.48Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money	Filter Table By Strike Price of$220.00	TMUSIn the Money	$15.70In the Money	$19.65In the Money	$25.15In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.13Out of the Money	$0.56Out of the Money	$0.14Out of the Money	$-0.09Out of the Money	1Out of the Money	43Out of the Money	Filter Table By Strike Price of$222.50	TMUSIn the Money	$18.15In the Money	$22.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.06Out of the Money	$0.24Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$225.00	TMUSIn the Money	$20.65In the Money	$24.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.05Out of the Money	$1.39Out 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$227.50	TMUSIn the Money	$23.05In the Money	$27.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.04Out of the Money	$0.20Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	10Out of the Money	104Out of the Money	Filter Table By Strike Price of$230.00	TMUSIn the Money	$25.55In the Money	$29.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.03Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	420Out of the Money	Filter Table By Strike Price of$235.00	TMUSIn the Money	$30.65In the Money	$34.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.02Out of the Money	$0.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money	Filter Table By Strike Price of$240.00	TMUSIn the Money	$35.65In the Money	$39.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.01Out of the Money	$0.45Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	12Out of the Money	5Out of the Money	Filter Table By Strike Price of$245.00	TMUSIn the Money	$40.45In the Money	$44.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	24Out of the Money	63Out of the Money	Filter Table By Strike Price of$250.00	TMUSIn the Money	$45.30In the Money	$49.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	183Out of the Money	Filter Table By Strike Price of$260.00	TMUSIn the Money	$55.50In the Money	$59.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	456Out of the Money	Filter Table By Strike Price of$270.00	TMUSIn the Money	$65.45In the Money	$69.50In 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 20, 2024)

Put Options (expires Friday September 20, 2024)