Stocks Options

LAST PRICE
235.6100
TODAY'S CHANGE (%)
Trending Down-2.1400 (-0.9001%)

Bid / Lots
233.9400/ 1
Ask / Lots
237.0000/ 2
Open / Previous Close
238.1200 / 237.7500
Day Range
Low 235.0500
High 239.1750
52 Week Range
Low 145.7700
High 242.4350
Volume
3,940,160
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 15.418

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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	TMUSOut of the Money	---Out of the Money	$0.39Out of the Money	$0.30Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
TMUSIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	TMUSOut of the Money	$0.78Out of the Money	$0.90Out of the Money	$0.79Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TMUSIn the Money	$61.65In the Money	$65.90In the Money	$60.77In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$125.00	TMUSOut of the Money	---Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
TMUSIn the Money	$45.00In the Money	$48.65In the Money	$50.85In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$130.00	TMUSOut of the Money	$0.09Out of the Money	$0.46Out of the Money	$0.30Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TMUSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	TMUSOut of the Money	$0.37Out of the Money	$1.94Out of the Money	$0.56Out of the Money	$0.00Out of the Money	569Out of the Money	---Out of the Money
TMUSIn the Money	$95.95In the Money	$99.80In the Money	$98.78In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$140.00	TMUSOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	45Out of the Money	---Out of the Money
TMUSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	TMUSOut of the Money	$0.93Out of the Money	$1.76Out of the Money	$1.30Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
TMUSIn the Money	$28.90In the Money	$29.85In the Money	$25.10In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$150.00	TMUSOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
TMUSIn the Money	$66.30In the Money	$70.20In the Money	$68.58In the Money	$0.00In the Money	2In the Money	---In 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	$0.00Out of the Money	4Out of the Money	---Out of the Money
TMUSIn the Money	$76.00In the Money	$79.80In the Money	$78.95In the Money	$1.27In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$160.00	TMUSOut of the Money	---Out of the Money	$0.23Out of the Money	$0.04Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
TMUSIn the Money	$69.20In the Money	$71.65In the Money	$71.60In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$165.00	TMUSOut of the Money	---Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money
TMUSIn the Money	$66.00In the Money	$69.80In the Money	$72.70In the Money	$0.00In the Money	2In the Money	---In 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	3Out of the Money	---Out of the Money
TMUSIn the Money	$58.80In the Money	$62.70In the Money	$60.80In the Money	$-5.20In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$175.00	TMUSOut of the Money	---Out of the Money	$1.35Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
TMUSIn the Money	$54.95In the Money	$56.90In the Money	$55.67In the Money	$-2.51In the Money	83In the Money	---In the Money	Filter Table By Strike Price of$180.00	TMUSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TMUSIn the Money	$51.75In the Money	$54.85In the Money	$56.70In the Money	$3.51In the Money	1In the Money	---In 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	1Out of the Money	---Out of the Money
TMUSIn the Money	$43.75In the Money	$47.70In the Money	$46.40In the Money	$-2.16In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$190.00	TMUSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
TMUSIn the Money	$39.60In the Money	$42.70In the Money	$40.46In the Money	$-2.74In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$195.00	TMUSOut of the Money	---Out of the Money	$0.74Out of the Money	$0.74Out of the Money	$0.69Out of the Money	2Out of the Money	---Out of the Money
TMUSIn the Money	$36.35In the Money	$40.20In 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	$0.52Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	280Out of the Money
TMUSIn the Money	$34.70In the Money	$37.05In the Money	$35.59In the Money	$-4.11In the Money	28In the Money	---In the Money	Filter Table By Strike Price of$200.00	TMUSOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3Out of the Money	---Out of the Money
TMUSIn the Money	$32.15In the Money	$34.70In 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	$0.52Out of the Money	$1.12Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
TMUSIn the Money	$28.80In the Money	$32.70In the Money	$31.08In the Money	$11.96In the Money	1In the Money	8In the Money	Filter Table By Strike Price of$205.00	TMUSOut of the Money	---Out of the Money	$0.52Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money
TMUSIn the Money	$26.40In the Money	$30.20In 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	$0.52Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	613Out of the Money
TMUSIn the Money	$24.95In the Money	$26.80In the Money	$25.60In the Money	$-2.95In the Money	43In the Money	---In the Money	Filter Table By Strike Price of$210.00	TMUSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	3Out of the Money	---Out of the Money
TMUSIn the Money	$21.30In the Money	$25.20In the Money	$23.60In the Money	$11.38In the Money	2In the Money	15In the Money	Filter Table By Strike Price of$212.50	TMUSOut of the Money	---Out of the Money	$0.52Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	135Out of the Money
TMUSIn the Money	$18.90In the Money	$22.65In the Money	$23.16In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$215.00	TMUSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	131Out of the Money
TMUSIn the Money	$17.00In the Money	$19.05In the Money	$17.65In the Money	$-4.28In the Money	1In the Money	25In the Money	Filter Table By Strike Price of$217.50	TMUSOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	2Out of the Money	160Out of the Money
TMUSIn the Money	$14.95In the Money	$16.25In the Money	$15.79In the Money	$-3.29In the Money	9In the Money	---In the Money	Filter Table By Strike Price of$220.00	TMUSOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	62Out of the Money	---Out of the Money
TMUSIn the Money	$12.55In the Money	$13.45In the Money	$18.17In the Money	$0.00In the Money	---In the Money	303In the Money	Filter Table By Strike Price of$222.50	TMUSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	753Out of the Money
TMUSIn the Money	$10.45In the Money	$11.05In the Money	$10.25In the Money	$-2.63In the Money	4In the Money	458In the Money	Filter Table By Strike Price of$225.00	TMUSOut of the Money	---Out of the Money	$0.40Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	35Out of the Money	541Out of the Money
TMUSIn the Money	$7.50In the Money	$8.35In the Money	$7.50In the Money	$-3.21In the Money	8In the Money	168In the Money	Filter Table By Strike Price of$227.50	TMUSOut of the Money	---Out of the Money	$0.50Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	2Out of the Money	917Out of the Money
TMUSIn the Money	$5.35In the Money	$5.90In the Money	$5.90In the Money	$-2.37In the Money	207In the Money	---In the Money	Filter Table By Strike Price of$230.00	TMUSOut of the Money	---Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	3Out of the Money	---Out of the Money
TMUSIn the Money	$2.07In the Money	$3.55In the Money	$3.40In the Money	$-5.54In the Money	4In the Money	532In the Money	Filter Table By Strike Price of$232.50	TMUSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	57Out of the Money	596Out of the Money
TMUSUnderlying issue's last price	$0.14Underlying issue's last price	$1.95Underlying issue's last price	$0.68Underlying issue's last price	$-2.48Underlying issue's last price	146Underlying issue's last price	998Underlying issue's last price	Filter Table By Strike Price of$235.00Underlying issue's last price	TMUSUnderlying issue's last price	---Underlying issue's last price	$0.28Underlying issue's last price	$0.53Underlying issue's last price	$0.24Underlying issue's last price	257Underlying issue's last price	466Underlying issue's last price
TMUSNear the Money	$0.01Near the Money	$0.05Near the Money	$0.03Near the Money	$-1.54Near the Money	151Near the Money	335Near the Money	Filter Table By Strike Price of$237.50	TMUSIn the Money	$1.16In the Money	$2.54In the Money	$2.19In the Money	$1.29In the Money	118In the Money	220In the Money
TMUSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.37Out of the Money	140Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	TMUSIn the Money	$3.70In the Money	$5.45In the Money	$4.63In the Money	$2.08In the Money	33In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	7Out of the Money	168Out of the Money	Filter Table By Strike Price of$242.50	TMUSIn the Money	$6.00In the Money	$8.70In the Money	$2.96In the Money	$0.00In the Money	---In the Money	1In the Money
TMUSOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	19Out of the Money	326Out of the Money	Filter Table By Strike Price of$245.00	TMUSIn the Money	$7.60In the Money	$11.20In the Money	$4.05In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$247.50	TMUSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	19Out of the Money	---Out of the Money	Filter Table By Strike Price of$250.00	TMUSIn the Money	$10.40In the Money	$13.70In the Money	$10.86In the Money	$0.00In the Money	20In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$252.50	TMUSIn the Money	$13.30In the Money	$15.85In the Money	$15.25In the Money	$0.00In the Money	1In the Money	---In the Money
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	28Out of the Money	Filter Table By Strike Price of$255.00	TMUSIn the Money	$17.45In the Money	$21.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$257.50	TMUSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.03Out of the Money	16Out of the Money	---Out of the Money	Filter Table By Strike Price of$260.00	TMUSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.52Out 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	$24.80In the Money	$28.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.52Out 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	$27.30In the Money	$31.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$1.00Out of the Money	$0.04Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$270.00	TMUSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$275.00	TMUSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.50Out of the Money	$0.06Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$280.00	TMUSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$285.00	TMUSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$290.00	TMUSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$0.00Out of the Money	58Out of the Money	---Out of the Money	Filter Table By Strike Price of$295.00	TMUSIn the Money	---In the Money	---In the Money	---In the Money	---In 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)