Stocks Options

LAST PRICE
226.3200
TODAY'S CHANGE (%)
Trending Up2.0700 (0.9231%)

Bid / Lots
226.2300/ 6
Ask / Lots
226.3400/ 6
Open / Previous Close
226.0920 / 224.2500
Day Range
Low 224.9500
High 226.5900
52 Week Range
Low 145.7700
High 234.5600
Volume
240,969
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 15.090

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TMUSIn the Money	$119.85In the Money	$123.05In 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	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$114.85In the Money	$118.10In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$109.45In the Money	$112.70In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$104.85In the Money	$108.15In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$99.90In the Money	$102.65In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$94.90In the Money	$98.10In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$89.50In the Money	$92.70In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$84.95In the Money	$87.70In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$79.90In the Money	$82.60In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$74.90In the Money	$78.05In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$69.90In the Money	$73.15In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$64.50In the Money	$67.70In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$59.50In the Money	$63.20In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$54.90In the Money	$58.20In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$49.55In the Money	$52.75In the Money	$0.00In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$44.95In the Money	$48.15In the Money	$0.00In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$40.05In the Money	$42.25In the Money	$39.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$185.00	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	2Out of the Money
TMUSIn the Money	$34.95In the Money	$38.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	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	20Out of the Money
TMUSIn the Money	$32.45In the Money	$35.40In 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	$2.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$29.40In the Money	$33.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	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	69Out of the Money
TMUSIn the Money	$27.50In the Money	$30.60In the Money	$25.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$197.50	TMUSOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
TMUSIn the Money	$25.00In the Money	$27.30In the Money	$21.13In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$200.00	TMUSOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	713Out of the Money
TMUSIn the Money	$22.10In the Money	$24.90In the Money	$20.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$202.50	TMUSOut of the Money	$0.02Out of the Money	$0.20Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
TMUSIn the Money	$19.70In the Money	$22.40In the Money	$20.10In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$205.00	TMUSOut of the Money	$0.03Out of the Money	$0.45Out of the Money	$0.43Out of the Money	$0.02Out of the Money	8Out of the Money	697Out of the Money
TMUSIn the Money	$17.15In the Money	$19.95In the Money	$20.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$207.50	TMUSOut of the Money	$0.11Out of the Money	$0.45Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TMUSIn the Money	$16.30In the Money	$16.85In the Money	$16.73In the Money	$2.04In the Money	1In the Money	47In the Money	Filter Table By Strike Price of$210.00	TMUSOut of the Money	$0.07Out of the Money	$0.75Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
TMUSIn the Money	$12.65In the Money	$15.20In 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	$0.16Out of the Money	$0.26Out of the Money	$0.23Out of the Money	$-0.11Out of the Money	10Out of the Money	22Out of the Money
TMUSIn the Money	$10.75In the Money	$12.15In the Money	$9.81In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$215.00	TMUSOut of the Money	$0.22Out of the Money	$0.31Out of the Money	$0.26Out of the Money	$-0.15Out of the Money	12Out of the Money	81Out of the Money
TMUSIn the Money	$9.15In the Money	$9.50In the Money	$7.03In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$217.50	TMUSOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.46Out of the Money	$-0.16Out of the Money	1Out of the Money	174Out of the Money
TMUSIn the Money	$6.35In the Money	$7.95In the Money	$5.18In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$220.00	TMUSOut of the Money	$0.51Out of the Money	$0.68Out of the Money	$0.75Out of the Money	$-0.22Out of the Money	44Out of the Money	222Out of the Money
TMUSIn the Money	$4.90In the Money	$5.15In the Money	$3.35In the Money	$0.00In the Money	---In the Money	146In the Money	Filter Table By Strike Price of$222.50	TMUSOut of the Money	$1.02Out of the Money	$1.16Out of the Money	$1.34Out of the Money	$-0.48Out of the Money	2Out of the Money	224Out of the Money
TMUSUnderlying issue's last price	$3.05Underlying issue's last price	$3.40Underlying issue's last price	$2.63Underlying issue's last price	$0.35Underlying issue's last price	3Underlying issue's last price	278Underlying issue's last price	Filter Table By Strike Price of$225.00Underlying issue's last price	TMUSUnderlying issue's last price	$1.63Underlying issue's last price	$1.96Underlying issue's last price	$2.25Underlying issue's last price	$-0.35Underlying issue's last price	55Underlying issue's last price	150Underlying issue's last price
TMUSNear the Money	$1.84Near the Money	$2.07Near the Money	$1.68Near the Money	$0.38Near the Money	1Near the Money	330Near the Money	Filter Table By Strike Price of$227.50	TMUSIn the Money	$2.86In the Money	$3.20In the Money	$4.60In the Money	$0.00In the Money	---In the Money	246In the Money
TMUSOut of the Money	$0.75Out of the Money	$1.16Out of the Money	$0.95Out of the Money	$0.21Out of the Money	54Out of the Money	165Out of the Money	Filter Table By Strike Price of$230.00	TMUSIn the Money	$4.40In the Money	$4.80In the Money	$6.81In the Money	$0.00In the Money	---In the Money	42In the Money
TMUSOut of the Money	$0.43Out of the Money	$0.68Out of the Money	$0.53Out of the Money	$0.09Out of the Money	3Out of the Money	46Out of the Money	Filter Table By Strike Price of$232.50	TMUSIn the Money	$6.45In the Money	$7.35In the Money	$9.25In the Money	$0.00In the Money	---In the Money	22In the Money
TMUSOut of the Money	$0.15Out of the Money	$0.48Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money	Filter Table By Strike Price of$235.00	TMUSIn the Money	$8.40In the Money	$9.40In the Money	$11.34In the Money	$0.00In the Money	---In the Money	8In the Money
TMUSOut of the Money	$0.09Out of the Money	$0.31Out of the Money	$0.17Out of the Money	$0.05Out of the Money	16Out of the Money	9Out of the Money	Filter Table By Strike Price of$237.50	TMUSIn the Money	$10.45In the Money	$13.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money	Filter Table By Strike Price of$240.00	TMUSIn the Money	$12.00In the Money	$15.70In the Money	$0.00In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$242.50	TMUSIn the Money	$14.65In the Money	$18.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.02Out of the Money	$0.18Out of the Money	$0.10Out of the Money	$-0.38Out of the Money	25Out of the Money	20Out of the Money	Filter Table By Strike Price of$245.00	TMUSIn the Money	$17.95In the Money	$20.65In the Money	$19.30In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$247.50	TMUSIn the Money	$20.40In the Money	$23.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.25Out of the Money	$0.09Out of the Money	$0.05Out of the Money	30Out of the Money	13Out of the Money	Filter Table By Strike Price of$250.00	TMUSIn the Money	$22.85In 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	$1.00Out 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	$25.40In the Money	$27.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.25Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$255.00	TMUSIn the Money	$27.20In the Money	$30.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.95Out 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$257.50	TMUSIn the Money	$29.50In the Money	$33.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.30Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$260.00	TMUSIn the Money	$32.05In the Money	$35.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$1.00Out 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	$34.50In 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$265.00	TMUSIn the Money	$37.05In 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	$1.00Out 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	$40.25In the Money	$43.30In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money	Filter Table By Strike Price of$270.00	TMUSIn the Money	$42.40In the Money	$45.20In 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	$0.00Out 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	$47.00In the Money	$50.10In 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$280.00	TMUSIn the Money	$52.00In the Money	$55.20In 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	$0.00Out 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	$57.00In the Money	$60.10In 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$290.00	TMUSIn the Money	$62.40In the Money	$65.20In 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	$0.00Out 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	$67.00In the Money	$70.20In 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 08, 2024)

Put Options (expires Friday November 08, 2024)