Stocks Options

LAST PRICE
205.8500
TODAY'S CHANGE (%)
Trending Up3.0200 (1.4889%)

Bid / Lots
202.5000/ 1
Ask / Lots
206.4800/ 1
Open / Previous Close
204.9500 / 202.8300
Day Range
Low 203.6500
High 206.3050
52 Week Range
Low 135.8200
High 206.3050
Volume
2,867,667
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 13.948

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	---In the Money	---In 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	---Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
TMUSIn the Money	---In the Money	---In 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	---Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	---In the Money	---In 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	---Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TMUSIn the Money	---In the Money	---In 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	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TMUSIn the Money	---In the Money	---In 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	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TMUSIn the Money	---In the Money	---In 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	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TMUSIn the Money	---In the Money	---In 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	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
TMUSIn the Money	---In the Money	---In 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	---Out of the Money	$0.58Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
TMUSIn the Money	---In the Money	---In 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	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
TMUSIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
TMUSIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
TMUSIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	372Out of the Money
TMUSIn the Money	---In the Money	---In 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	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	48Out of the Money	379Out of the Money
TMUSIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	85Out of the Money	1,334Out of the Money
TMUSIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	48Out of the Money	353Out of the Money
TMUSIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	290Out of the Money	802Out of the Money
TMUSIn the Money	---In the Money	---In 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	---Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	670Out of the Money	1,352Out of the Money
TMUSIn the Money	---In the Money	---In the Money	$45.90In the Money	$0.00In the Money	5In the Money	370In the Money	Filter Table By Strike Price of$160.00	TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	168Out of the Money	634Out of the Money
TMUSIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	692Out of the Money	1,458Out of the Money
TMUSIn the Money	---In the Money	---In the Money	$30.79In the Money	$0.00In the Money	---In the Money	504In the Money	Filter Table By Strike Price of$170.00	TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	864Out of the Money
TMUSIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.11Out of the Money	$-0.05Out of the Money	54Out of the Money	27Out of the Money
TMUSIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	76Out of the Money	814Out of the Money
TMUSIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TMUSIn the Money	---In the Money	---In the Money	$25.11In the Money	$1.56In the Money	2In the Money	1,164In the Money	Filter Table By Strike Price of$180.00	TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.22Out of the Money	$0.03Out of the Money	7Out of the Money	1,558Out of the Money
TMUSIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.24Out of the Money	$0.00Out of the Money	16Out of the Money	76Out of the Money
TMUSIn the Money	---In the Money	---In the Money	$21.18In the Money	$3.72In the Money	4In the Money	847In the Money	Filter Table By Strike Price of$185.00	TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.24Out of the Money	$-0.06Out of the Money	17Out of the Money	920Out of the Money
TMUSIn the Money	---In the Money	---In the Money	$18.00In the Money	$0.00In the Money	1In the Money	7In the Money	Filter Table By Strike Price of$187.50	TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.33Out of the Money	$-0.04Out of the Money	26Out of the Money	1,342Out of the Money
TMUSIn the Money	---In the Money	---In the Money	$16.40In the Money	$2.64In the Money	10In the Money	1,127In the Money	Filter Table By Strike Price of$190.00	TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.38Out of the Money	$-0.07Out of the Money	54Out of the Money	4,608Out of the Money
TMUSIn the Money	---In the Money	---In the Money	$11.12In the Money	$0.00In the Money	---In the Money	162In the Money	Filter Table By Strike Price of$192.50	TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.55Out of the Money	$-0.06Out of the Money	31Out of the Money	993Out of the Money
TMUSIn the Money	---In the Money	---In the Money	$12.00In the Money	$3.10In the Money	107In the Money	1,783In the Money	Filter Table By Strike Price of$195.00	TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.66Out of the Money	$-0.21Out of the Money	47Out of the Money	1,620Out of the Money
TMUSIn the Money	---In the Money	---In the Money	$8.59In the Money	$0.00In the Money	21In the Money	163In the Money	Filter Table By Strike Price of$197.50	TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.85Out of the Money	$-0.37Out of the Money	56Out of the Money	600Out of the Money
TMUSIn the Money	---In the Money	---In the Money	$7.42In the Money	$2.37In the Money	589In the Money	2,792In the Money	Filter Table By Strike Price of$200.00	TMUSOut of the Money	---Out of the Money	---Out of the Money	$1.32Out of the Money	$-0.58Out of the Money	668Out of the Money	3,621Out of the Money
TMUSIn the Money	---In the Money	---In the Money	$5.50In the Money	$2.07In the Money	79In the Money	1,491In the Money	Filter Table By Strike Price of$202.50	TMUSOut of the Money	---Out of the Money	---Out of the Money	$2.01Out of the Money	$-0.81Out of the Money	431Out of the Money	497Out of the Money
TMUSUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$4.10Underlying issue's last price	$1.92Underlying issue's last price	568Underlying issue's last price	951Underlying issue's last price	Filter Table By Strike Price of$205.00Underlying issue's last price	TMUSUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.72Underlying issue's last price	$-1.28Underlying issue's last price	977Underlying issue's last price	329Underlying issue's last price
TMUSNear the Money	---Near the Money	---Near the Money	$2.89Near the Money	$1.50Near the Money	299Near the Money	462Near the Money	Filter Table By Strike Price of$207.50	TMUSIn the Money	---In the Money	---In the Money	$4.55In the Money	$0.00In the Money	24In the Money	35In the Money
TMUSOut of the Money	---Out of the Money	---Out of the Money	$1.91Out of the Money	$1.08Out of the Money	25Out of the Money	706Out of the Money	Filter Table By Strike Price of$210.00	TMUSIn the Money	---In the Money	---In the Money	$8.65In the Money	$0.00In the Money	---In the Money	24In the Money
TMUSOut of the Money	---Out of the Money	---Out of the Money	$1.19Out of the Money	$0.65Out of the Money	104Out of the Money	200Out of the Money	Filter Table By Strike Price of$212.50	TMUSIn the Money	---In the Money	---In the Money	$10.05In the Money	$0.00In the Money	---In the Money	2In the Money
TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.73Out of the Money	$0.38Out of the Money	4Out of the Money	40Out of the Money	Filter Table By Strike Price of$215.00	TMUSIn the Money	---In the Money	---In the Money	$16.20In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.10Out of the Money	7Out of the Money	4Out of the Money	Filter Table By Strike Price of$217.50	TMUSIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.09Out of the Money	71Out of the Money	55Out of the Money	Filter Table By Strike Price of$220.00	TMUSIn the Money	---In the Money	---In the Money	$25.15In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.23Out of the Money	$-0.52Out of the Money	33Out of the Money	15Out of the Money	Filter Table By Strike Price of$222.50	TMUSIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$225.00	TMUSIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	25Out of the Money	87Out of the Money	Filter Table By Strike Price of$230.00	TMUSIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	412Out of the Money	8Out of the Money	Filter Table By Strike Price of$235.00	TMUSIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	95Out of the Money	4Out of the Money	Filter Table By Strike Price of$240.00	TMUSIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$245.00	TMUSIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	48Out of the Money	16Out of the Money	Filter Table By Strike Price of$250.00	TMUSIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	68Out of the Money	115Out of the Money	Filter Table By Strike Price of$260.00	TMUSIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	5Out of the Money	456Out of the Money	Filter Table By Strike Price of$270.00	TMUSIn the Money	---In the Money	---In 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)