Stocks Options

LAST PRICE
235.3100
TODAY'S CHANGE (%)
Trending Up3.8200 (1.6502%)

Bid / Lots
234.9000/ 1
Ask / Lots
235.7900/ 1
Open / Previous Close
233.6800 / 231.4900
Day Range
Low 233.1700
High 236.7415
52 Week Range
Low 145.7700
High 236.7415
Volume
3,452,218
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 15.279

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	$148.55In the Money	$152.45In 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	$143.75In the Money	$147.45In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$138.45In the Money	$142.45In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$134.15In the Money	$137.45In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$128.50In the Money	$131.70In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$124.15In the Money	$126.70In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$119.15In the Money	$121.70In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$113.80In the Money	$117.50In 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	$108.80In the Money	$112.50In 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	$103.80In the Money	$107.50In 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	$99.15In the Money	$101.70In 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	$0.53Out 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	$93.50In the Money	$97.50In 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	$88.80In the Money	$92.50In 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	$0.12Out 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	$84.20In the Money	$86.75In 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	$78.55In the Money	$82.50In 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	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	483Out of the Money
TMUSIn the Money	$73.90In the Money	$77.50In the Money	$70.20In 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	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	979Out of the Money
TMUSIn the Money	$68.65In the Money	$71.75In 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	$0.86Out 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	$64.00In the Money	$67.25In 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	$59.25In the Money	$61.80In the Money	$48.73In the Money	$0.00In the Money	---In the Money	469In the Money	Filter Table By Strike Price of$175.00	TMUSOut of the Money	---Out of the Money	$0.95Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	351Out of the Money
TMUSIn the Money	$54.75In the Money	$56.65In the Money	$50.60In the Money	$0.00In the Money	---In the Money	1,405In the Money	Filter Table By Strike Price of$180.00	TMUSOut of the Money	---Out of the Money	$0.95Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	947Out of the Money
TMUSIn the Money	$49.65In the Money	$51.65In the Money	$46.50In the Money	$0.00In the Money	---In the Money	1,175In the Money	Filter Table By Strike Price of$185.00	TMUSOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	950Out of the Money
TMUSIn the Money	$45.00In the Money	$46.60In the Money	$46.60In the Money	$6.50In the Money	243In the Money	785In the Money	Filter Table By Strike Price of$190.00	TMUSOut of the Money	---Out of the Money	$0.38Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	519Out of the Money
TMUSIn the Money	$40.05In the Money	$41.75In the Money	$32.60In the Money	$0.00In the Money	---In the Money	655In the Money	Filter Table By Strike Price of$195.00	TMUSOut of the Money	---Out of the Money	$0.19Out of the Money	$0.04Out of the Money	$0.01Out of the Money	2Out of the Money	1,111Out of the Money
TMUSIn the Money	$36.35In the Money	$40.05In 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	$34.60In the Money	$36.75In the Money	$36.50In the Money	$11.13In the Money	3In the Money	2,188In the Money	Filter Table By Strike Price of$200.00	TMUSOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.03Out of the Money	$-0.22Out of the Money	122Out of the Money	3,813Out of the Money
TMUSIn the Money	$31.85In the Money	$34.80In 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	$0.75Out of the Money	$1.12Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
TMUSIn the Money	$28.90In the Money	$32.60In 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	$0.04Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
TMUSIn the Money	$26.40In the Money	$30.10In 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	$0.01Out of the Money	$0.20Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	613Out of the Money
TMUSIn the Money	$24.35In the Money	$26.30In the Money	$26.25In the Money	$4.65In the Money	28In the Money	2,018In the Money	Filter Table By Strike Price of$210.00	TMUSOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.09Out of the Money	5Out of the Money	3,470Out of the Money
TMUSIn the Money	$22.55In the Money	$24.40In 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	$0.02Out of the Money	$0.15Out of the Money	$0.79Out of the Money	$0.00Out of the Money	---Out of the Money	135Out of the Money
TMUSIn the Money	$20.25In the Money	$21.90In the Money	$16.70In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$215.00	TMUSOut of the Money	$0.02Out of the Money	$0.12Out of the Money	$0.07Out of the Money	$-0.10Out of the Money	9Out of the Money	144Out of the Money
TMUSIn the Money	$17.85In the Money	$19.05In the Money	$19.15In the Money	$5.20In the Money	4In the Money	29In the Money	Filter Table By Strike Price of$217.50	TMUSOut of the Money	$0.04Out of the Money	$0.17Out of the Money	$0.10Out of the Money	$-0.12Out of the Money	3Out of the Money	185Out of the Money
TMUSIn the Money	$14.85In the Money	$15.85In the Money	$16.20In the Money	$3.95In the Money	12In the Money	1,214In the Money	Filter Table By Strike Price of$220.00	TMUSOut of the Money	$0.05Out of the Money	$0.16Out of the Money	$0.08Out of the Money	$-0.29Out of the Money	72Out of the Money	1,906Out of the Money
TMUSIn the Money	$12.25In the Money	$13.50In the Money	$14.17In the Money	$4.53In the Money	20In the Money	322In the Money	Filter Table By Strike Price of$222.50	TMUSOut of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.18Out of the Money	$-0.11Out of the Money	32Out of the Money	753Out of the Money
TMUSIn the Money	$9.80In the Money	$10.95In the Money	$11.15In the Money	$3.73In the Money	8In the Money	466In the Money	Filter Table By Strike Price of$225.00	TMUSOut of the Money	$0.16Out of the Money	$0.24Out of the Money	$0.20Out of the Money	$-0.36Out of the Money	43Out of the Money	521Out of the Money
TMUSIn the Money	$7.60In the Money	$8.50In the Money	$8.50In the Money	$3.00In the Money	15In the Money	167In the Money	Filter Table By Strike Price of$227.50	TMUSOut of the Money	$0.27Out of the Money	$0.34Out of the Money	$0.30Out of the Money	$-0.68Out of the Money	98Out of the Money	865Out of the Money
TMUSIn the Money	$5.40In the Money	$6.25In the Money	$6.80In the Money	$3.30In the Money	67In the Money	835In the Money	Filter Table By Strike Price of$230.00	TMUSOut of the Money	$0.51Out of the Money	$0.59Out of the Money	$0.60Out of the Money	$-1.04Out of the Money	75Out of the Money	355Out of the Money
TMUSIn the Money	$3.40In the Money	$4.20In the Money	$4.35In the Money	$2.02In the Money	10In the Money	544In the Money	Filter Table By Strike Price of$232.50	TMUSNear the Money	$1.00Near the Money	$1.16Near the Money	$1.02Near the Money	$-1.71Near the Money	94Near the Money	464Near the Money
TMUSUnderlying issue's last price	$2.39Underlying issue's last price	$2.57Underlying issue's last price	$2.65Underlying issue's last price	$1.30Underlying issue's last price	76Underlying issue's last price	988Underlying issue's last price	Filter Table By Strike Price of$235.00Underlying issue's last price	TMUSUnderlying issue's last price	$1.85Underlying issue's last price	$2.01Underlying issue's last price	$1.95Underlying issue's last price	$-1.85Underlying issue's last price	445Underlying issue's last price	43Underlying issue's last price
TMUSNear the Money	$1.24Near the Money	$1.37Near the Money	$1.36Near the Money	$0.84Near the Money	246Near the Money	103Near the Money	Filter Table By Strike Price of$237.50	TMUSIn the Money	$3.25In the Money	$3.40In the Money	$2.87In the Money	$-7.18In the Money	64In the Money	29In the Money
TMUSOut of the Money	$0.58Out of the Money	$0.66Out of the Money	$0.68Out of the Money	$0.44Out of the Money	346Out of the Money	199Out of the Money	Filter Table By Strike Price of$240.00	TMUSIn the Money	$4.15In the Money	$5.80In the Money	$5.34In the Money	$-7.66In the Money	15In the Money	3In the Money
TMUSOut of the Money	$0.25Out of the Money	$0.31Out of the Money	$0.26Out of the Money	$-0.05Out of the Money	66Out of the Money	59Out of the Money	Filter Table By Strike Price of$242.50	TMUSIn the Money	$6.65In the Money	$7.75In the Money	$15.30In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.11Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$0.02Out of the Money	16Out of the Money	296Out of the Money	Filter Table By Strike Price of$245.00	TMUSIn the Money	$8.45In the Money	$10.65In the Money	$17.65In 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	$0.06Out of the Money	$-0.36Out of the Money	3Out of the Money	28Out of the Money	Filter Table By Strike Price of$247.50	TMUSIn the Money	$10.90In the Money	$12.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.01Out of the Money	$0.33Out 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	$13.40In the Money	$15.50In the Money	$19.60In 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$252.50	TMUSIn the Money	$15.15In the Money	$18.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.10Out 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	$17.65In the Money	$21.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.95Out 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	$20.15In the Money	$23.85In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$260.00	TMUSIn the Money	$22.65In the Money	$26.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$1.28Out 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	$25.15In the Money	$28.80In 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	$0.03Out 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	$27.65In the Money	$31.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.40Out 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	$32.65In the Money	$36.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.95Out 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$275.00	TMUSIn the Money	$38.45In the Money	$41.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$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	$42.65In the Money	$46.60In 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$285.00	TMUSIn the Money	$47.65In the Money	$51.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.03Out 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	$52.65In the Money	$56.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.79Out 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	$57.65In the Money	$60.95In 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)