Stocks Options

LAST PRICE
239.0000
TODAY'S CHANGE (%)
Trending Up0.6800 (0.2853%)

Bid / Lots
237.4000/ 1
Ask / Lots
240.0000/ 1
Open / Previous Close
237.9600 / 238.3200
Day Range
Low 236.2550
High 239.1300
52 Week Range
Low 145.7700
High 239.1300
Volume
4,226,334
above 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 15.366

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TMUSIn the Money	$151.95In the Money	$155.75In the Money	$0.00In 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
TMUSIn the Money	$146.95In the Money	$150.90In the Money	$0.00In 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	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$141.95In the Money	$145.90In the Money	$0.00In 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	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$136.95In the Money	$140.90In 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	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$132.65In the Money	$135.90In 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	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$127.65In the Money	$130.95In 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	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$121.95In the Money	$125.95In 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	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$116.95In the Money	$120.95In 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	$0.53Out of the Money	$0.79Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TMUSIn the Money	$112.00In the Money	$115.90In the Money	$60.77In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$125.00	TMUSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
TMUSIn the Money	$106.95In the Money	$110.90In the Money	$50.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$130.00	TMUSOut of the Money	---Out of the Money	$0.53Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
TMUSIn the Money	$102.00In the Money	$105.95In 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	$0.53Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	1,988Out of the Money
TMUSIn the Money	$97.00In the Money	$100.85In the Money	$58.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$140.00	TMUSOut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2,323Out of the Money
TMUSIn the Money	$92.10In the Money	$95.90In 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	$0.09Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	2,836Out of the Money
TMUSIn the Money	$87.00In the Money	$90.90In the Money	$25.10In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$150.00	TMUSOut of the Money	---Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	203Out of the Money
TMUSIn the Money	$82.65In the Money	$85.90In the Money	$68.58In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$155.00	TMUSOut of the Money	---Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.18Out of the Money	4Out of the Money	483Out of the Money
TMUSIn the Money	$77.20In the Money	$80.90In the Money	$77.68In the Money	$0.00In the Money	---In the Money	124In the Money	Filter Table By Strike Price of$160.00	TMUSOut of the Money	---Out of the Money	$0.25Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	979Out of the Money
TMUSIn the Money	$72.05In the Money	$75.85In the Money	$59.15In the Money	$0.00In the Money	---In the Money	227In the Money	Filter Table By Strike Price of$165.00	TMUSOut of the Money	---Out of the Money	$0.58Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,018Out of the Money
TMUSIn the Money	$68.35In the Money	$70.80In the Money	$62.85In the Money	$0.00In the Money	---In the Money	316In the Money	Filter Table By Strike Price of$170.00	TMUSOut of the Money	---Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2,223Out of the Money
TMUSIn the Money	$62.95In the Money	$65.20In the Money	$63.54In the Money	$-0.36In the Money	2In the Money	469In the Money	Filter Table By Strike Price of$175.00	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	351Out of the Money
TMUSIn the Money	$57.80In the Money	$60.15In the Money	$58.18In the Money	$0.00In the Money	---In the Money	1,400In the Money	Filter Table By Strike Price of$180.00	TMUSOut of the Money	---Out of the Money	$0.38Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	947Out of the Money
TMUSIn the Money	$52.80In the Money	$54.90In the Money	$53.19In the Money	$-0.14In the Money	1In the Money	1,175In the Money	Filter Table By Strike Price of$185.00	TMUSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	950Out of the Money
TMUSIn the Money	$47.70In the Money	$50.25In the Money	$48.56In the Money	$0.71In the Money	1In the Money	560In the Money	Filter Table By Strike Price of$190.00	TMUSOut of the Money	---Out of the Money	$0.40Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	519Out of the Money
TMUSIn the Money	$43.00In the Money	$45.30In the Money	$41.45In the Money	$-2.05In the Money	3In the Money	620In the Money	Filter Table By Strike Price of$195.00	TMUSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.01Out of the Money	4Out of the Money	1,111Out of the Money
TMUSIn the Money	$40.25In the Money	$43.45In the Money	$26.81In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$197.50	TMUSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	280Out of the Money
TMUSIn the Money	$38.10In the Money	$40.30In the Money	$38.90In the Money	$0.20In the Money	4In the Money	2,185In the Money	Filter Table By Strike Price of$200.00	TMUSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	3Out of the Money	3,691Out of the Money
TMUSIn the Money	$35.20In the Money	$38.45In the Money	$21.90In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$202.50	TMUSOut of the Money	---Out of the Money	$0.74Out of the Money	$1.12Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
TMUSIn the Money	$32.70In the Money	$35.95In the Money	$19.12In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$205.00	TMUSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
TMUSIn the Money	$29.55In the Money	$33.45In the Money	$20.95In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$207.50	TMUSOut of the Money	---Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	2Out of the Money	613Out of the Money
TMUSIn the Money	$27.90In the Money	$30.45In the Money	$29.05In the Money	$0.00In the Money	---In the Money	2,018In the Money	Filter Table By Strike Price of$210.00	TMUSOut of the Money	---Out of the Money	$0.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,617Out of the Money
TMUSIn the Money	$25.25In the Money	$28.25In the Money	$12.22In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$212.50	TMUSOut of the Money	---Out of the Money	$0.73Out of the Money	$0.79Out of the Money	$0.00Out of the Money	---Out of the Money	135Out of the Money
TMUSIn the Money	$23.45In the Money	$24.75In the Money	$23.16In the Money	$6.46In the Money	22In the Money	29In the Money	Filter Table By Strike Price of$215.00	TMUSOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	14Out of the Money	136Out of the Money
TMUSIn the Money	$20.20In the Money	$22.95In the Money	$19.15In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$217.50	TMUSOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	184Out of the Money
TMUSIn the Money	$18.85In the Money	$19.45In the Money	$18.24In the Money	$0.61In the Money	28In the Money	1,215In the Money	Filter Table By Strike Price of$220.00	TMUSOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	26Out of the Money	1,908Out of the Money
TMUSIn the Money	$16.50In the Money	$17.05In the Money	$16.15In the Money	$1.98In the Money	3In the Money	306In the Money	Filter Table By Strike Price of$222.50	TMUSOut of the Money	$0.03Out of the Money	$0.52Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	753Out of the Money
TMUSIn the Money	$13.75In the Money	$14.50In the Money	$12.58In the Money	$0.00In the Money	---In the Money	459In the Money	Filter Table By Strike Price of$225.00	TMUSOut of the Money	$0.03Out of the Money	$0.12Out of the Money	$0.02Out of the Money	$-0.18Out of the Money	10Out of the Money	542Out of the Money
TMUSIn the Money	$11.30In the Money	$12.05In the Money	$10.71In the Money	$0.00In the Money	---In the Money	168In the Money	Filter Table By Strike Price of$227.50	TMUSOut of the Money	$0.04Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$-0.04Out of the Money	12Out of the Money	917Out of the Money
TMUSIn the Money	$8.95In the Money	$9.65In the Money	$8.41In the Money	$-0.34In the Money	33In the Money	829In the Money	Filter Table By Strike Price of$230.00	TMUSOut of the Money	$0.12Out of the Money	$0.16Out of the Money	$0.13Out of the Money	$-0.12Out of the Money	21Out of the Money	399Out of the Money
TMUSIn the Money	$5.90In the Money	$7.05In the Money	$6.00In the Money	$0.12In the Money	2In the Money	546In the Money	Filter Table By Strike Price of$232.50	TMUSOut of the Money	$0.21Out of the Money	$0.29Out of the Money	$0.48Out of the Money	$0.09Out of the Money	161Out of the Money	488Out of the Money
TMUSIn the Money	$3.75In the Money	$4.75In the Money	$3.75In the Money	$0.24In the Money	140In the Money	1,017In the Money	Filter Table By Strike Price of$235.00	TMUSOut of the Money	$0.45Out of the Money	$0.55Out of the Money	$0.74Out of the Money	$-0.11Out of the Money	103Out of the Money	441Out of the Money
TMUSUnderlying issue's last price	$2.65Underlying issue's last price	$2.86Underlying issue's last price	$2.60Underlying issue's last price	$0.65Underlying issue's last price	67Underlying issue's last price	396Underlying issue's last price	Filter Table By Strike Price of$237.50Underlying issue's last price	TMUSUnderlying issue's last price	$1.03Underlying issue's last price	$1.16Underlying issue's last price	$1.10Underlying issue's last price	$-0.61Underlying issue's last price	56Underlying issue's last price	76Underlying issue's last price
TMUSNear the Money	$1.16Near the Money	$1.52Near the Money	$1.00Near the Money	$0.05Near the Money	78Near the Money	373Near the Money	Filter Table By Strike Price of$240.00	TMUSIn the Money	$2.14In the Money	$2.37In the Money	$2.15In the Money	$-0.95In the Money	12In the Money	21In the Money
TMUSOut of the Money	$0.57Out of the Money	$0.72Out of the Money	$0.52Out of the Money	$0.03Out of the Money	25Out of the Money	102Out of the Money	Filter Table By Strike Price of$242.50	TMUSIn the Money	$3.80In the Money	$4.15In the Money	$5.73In the Money	$-9.57In the Money	1In the Money	---In the Money
TMUSOut of the Money	$0.22Out of the Money	$0.37Out of the Money	$0.23Out of the Money	$0.04Out of the Money	26Out of the Money	328Out of the Money	Filter Table By Strike Price of$245.00	TMUSIn the Money	$5.60In the Money	$6.70In the Money	$17.65In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.06Out of the Money	$2.22Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money	Filter Table By Strike Price of$247.50	TMUSIn the Money	$7.00In the Money	$10.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.27Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$250.00	TMUSIn the Money	$9.20In the Money	$13.05In the Money	$19.60In 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	$0.00Out 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	$12.15In the Money	$14.80In the Money	$15.25In the Money	$0.00In the Money	---In the Money	1In the Money
TMUSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$255.00	TMUSIn the Money	$14.10In the Money	$18.10In 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$257.50	TMUSIn the Money	$16.70In the Money	$20.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.40Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	13Out of the Money	52Out of the Money	Filter Table By Strike Price of$260.00	TMUSIn the Money	$19.30In the Money	$23.05In 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$262.50	TMUSIn the Money	$22.20In the Money	$25.55In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$265.00	TMUSIn the Money	$24.15In the Money	$27.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.20Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$270.00	TMUSIn the Money	$29.15In the Money	$32.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$1.27Out 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	$34.10In the Money	$37.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.40Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money	Filter Table By Strike Price of$280.00	TMUSIn the Money	$39.10In the Money	$42.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.78Out 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	$44.15In the Money	$48.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	162Out of the Money	Filter Table By Strike Price of$290.00	TMUSIn the Money	$49.15In the Money	$52.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.82Out 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	$54.15In the Money	$58.10In 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 15, 2024)

Put Options (expires Friday November 15, 2024)