Stocks Options

LAST PRICE
224.2500
TODAY'S CHANGE (%)
Trending Up0.9700 (0.4344%)

Bid / Lots
224.2500/ 1
Ask / Lots
224.9900/ 3
Open / Previous Close
224.3800 / 223.2800
Day Range
Low 223.3000
High 225.0000
52 Week Range
Low 145.7700
High 234.5600
Volume
2,453,927
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	$117.25In the Money	$121.05In 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	$0.72Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$112.20In the Money	$116.05In 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	$1.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$107.20In the Money	$111.05In 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	$0.72Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$102.25In the Money	$106.05In 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	$0.72Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$97.40In the Money	$101.05In 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	$0.92Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$92.25In the Money	$96.05In 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	$0.72Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$87.25In the Money	$91.05In 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	$1.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$82.25In the Money	$86.05In 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	$0.31Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$77.30In the Money	$81.05In 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	$0.31Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$72.45In the Money	$76.10In 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	$0.82Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$67.25In the Money	$71.10In 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	$0.32Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$62.25In the Money	$66.10In 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	$0.32Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$57.35In the Money	$61.10In 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	$0.32Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$52.30In the Money	$56.10In 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	$1.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$47.30In the Money	$51.10In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$42.30In the Money	$45.70In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$37.35In the Money	$41.15In 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	$0.03Out of the Money	$0.01Out of the Money	$-0.54Out of the Money	2Out of the Money	---Out of the Money
TMUSIn the Money	$32.35In the Money	$36.15In 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	$0.01Out of the Money	$0.45Out of the Money	$0.06Out of the Money	$-0.12Out of the Money	2Out of the Money	20Out of the Money
TMUSIn the Money	$27.35In the Money	$31.20In 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	$0.01Out of the Money	$0.42Out of the Money	$0.04Out of the Money	$-0.41Out of the Money	1Out of the Money	68Out of the Money
TMUSIn the Money	$24.90In the Money	$28.70In 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	$0.02Out of the Money	$0.34Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
TMUSIn the Money	$22.40In the Money	$26.15In 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	$0.03Out of the Money	$0.46Out of the Money	$0.36Out of the Money	$0.21Out of the Money	2Out of the Money	715Out of the Money
TMUSIn the Money	$19.95In the Money	$23.70In 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	$0.04Out of the Money	$0.20Out of the Money	$0.16Out of the Money	$-0.73Out of the Money	11Out of the Money	3Out of the Money
TMUSIn the Money	$17.45In the Money	$21.25In 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	$0.15Out of the Money	$0.45Out of the Money	$0.41Out of the Money	$-0.01Out of the Money	2Out of the Money	697Out of the Money
TMUSIn the Money	$15.00In the Money	$18.85In 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	$0.03Out of the Money	2Out of the Money	2Out of the Money
TMUSIn the Money	$14.30In the Money	$15.05In the Money	$14.69In the Money	$-0.01In the Money	2In the Money	48In the Money	Filter Table By Strike Price of$210.00	TMUSOut of the Money	$0.21Out of the Money	$0.32Out of the Money	$0.22Out of the Money	$-0.20Out of the Money	6Out of the Money	55Out of the Money
TMUSIn the Money	$10.65In the Money	$13.65In 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	$0.09Out of the Money	$0.40Out of the Money	$0.34Out of the Money	$-0.01Out of the Money	4Out of the Money	19Out of the Money
TMUSIn the Money	$9.75In the Money	$10.65In the Money	$9.81In the Money	$-0.13In the Money	3In the Money	57In the Money	Filter Table By Strike Price of$215.00	TMUSOut of the Money	$0.39Out of the Money	$0.51Out of the Money	$0.41Out of the Money	$-0.19Out of the Money	13Out of the Money	83Out of the Money
TMUSIn the Money	$7.35In the Money	$7.80In 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	$0.64Out of the Money	$0.76Out of the Money	$0.62Out of the Money	$-0.43Out of the Money	26Out of the Money	168Out of the Money
TMUSIn the Money	$5.45In the Money	$5.75In the Money	$5.18In the Money	$0.05In the Money	10In the Money	60In the Money	Filter Table By Strike Price of$220.00	TMUSOut of the Money	$1.07Out of the Money	$1.20Out of the Money	$0.97Out of the Money	$-0.59Out of the Money	91Out of the Money	172Out of the Money
TMUSUnderlying issue's last price	$3.75Underlying issue's last price	$3.90Underlying issue's last price	$3.35Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	146Underlying issue's last price	Filter Table By Strike Price of$222.50Underlying issue's last price	TMUSUnderlying issue's last price	$1.78Underlying issue's last price	$1.86Underlying issue's last price	$1.82Underlying issue's last price	$-0.66Underlying issue's last price	18Underlying issue's last price	232Underlying issue's last price
TMUSNear the Money	$2.26Near the Money	$2.44Near the Money	$2.28Near the Money	$0.28Near the Money	42Near the Money	260Near the Money	Filter Table By Strike Price of$225.00	TMUSIn the Money	$2.81In the Money	$3.05In the Money	$2.60In the Money	$-1.03In the Money	17In the Money	144In the Money
TMUSOut of the Money	$1.28Out of the Money	$1.38Out of the Money	$1.30Out of the Money	$0.18Out of the Money	33Out of the Money	311Out of the Money	Filter Table By Strike Price of$227.50	TMUSIn the Money	$4.15In the Money	$4.55In the Money	$4.60In the Money	$-0.63In the Money	1In the Money	247In the Money
TMUSOut of the Money	$0.59Out of the Money	$0.73Out of the Money	$0.74Out of the Money	$0.21Out of the Money	65Out of the Money	140Out of the Money	Filter Table By Strike Price of$230.00	TMUSIn the Money	$5.20In the Money	$6.65In the Money	$6.81In the Money	$0.00In the Money	---In the Money	42In the Money
TMUSOut of the Money	$0.01Out of the Money	$0.60Out of the Money	$0.44Out of the Money	$0.06Out of the Money	10Out of the Money	44Out of the Money	Filter Table By Strike Price of$232.50	TMUSIn the Money	$8.25In the Money	$9.10In the Money	$9.25In the Money	$0.00In the Money	---In the Money	22In the Money
TMUSOut of the Money	$0.12Out of the Money	$0.36Out of the Money	$0.22Out of the Money	$0.05Out of the Money	6Out of the Money	89Out of the Money	Filter Table By Strike Price of$235.00	TMUSIn the Money	$9.30In the Money	$12.20In the Money	$11.34In the Money	$2.29In the Money	1In the Money	9In the Money
TMUSOut of the Money	$0.03Out of the Money	$0.17Out of the Money	$0.12Out of the Money	$-0.48Out of the Money	1Out of the Money	8Out of the Money	Filter Table By Strike Price of$237.50	TMUSIn the Money	$11.85In the Money	$15.25In 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	$0.49Out of the Money	$0.13Out of the Money	$0.04Out of the Money	2Out of the Money	57Out of the Money	Filter Table By Strike Price of$240.00	TMUSIn the Money	$14.05In the Money	$17.85In 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	$0.05Out of the Money	$0.06Out of the Money	$-0.20Out of the Money	4Out of the Money	28Out of the Money	Filter Table By Strike Price of$242.50	TMUSIn the Money	$16.55In the Money	$20.35In 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	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$245.00	TMUSIn the Money	$19.05In the Money	$22.20In the Money	$19.30In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.05Out 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	$21.60In the Money	$25.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	8Out of the Money	9Out of the Money	Filter Table By Strike Price of$250.00	TMUSIn the Money	$24.10In the Money	$27.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.95Out 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	$26.55In the Money	$30.35In 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	$0.34Out 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	$29.05In the Money	$32.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$1.45Out 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	$31.55In the Money	$35.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.30Out 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	$34.05In the Money	$37.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$1.45Out 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	$36.55In the Money	$40.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$1.70Out 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	$39.05In the Money	$42.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$1.50Out 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	$41.55In the Money	$45.30In 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	$44.05In the Money	$47.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$1.25Out 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	$48.80In the Money	$52.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$1.25Out 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	$54.05In the Money	$57.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$1.25Out 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	$59.05In the Money	$62.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$1.25Out 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	$64.05In the Money	$67.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$1.25Out 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	$68.90In the Money	$72.75In 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)