Stocks Options

LAST PRICE
226.6600
TODAY'S CHANGE (%)
Trending Up2.4100 (1.0747%)

Bid / Lots
226.6300/ 6
Ask / Lots
226.6800/ 2
Open / Previous Close
226.0920 / 224.2500
Day Range
Low 224.9500
High 227.3100
52 Week Range
Low 145.7700
High 234.5600
Volume
1,087,347
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	$120.30In the Money	$123.10In 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	$115.30In the Money	$118.05In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$110.40In the Money	$113.30In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$105.30In the Money	$107.95In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$100.40In the Money	$102.85In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$95.90In the Money	$98.15In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$90.65In the Money	$93.55In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$85.30In the Money	$88.35In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$80.75In the Money	$83.15In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$75.35In the Money	$78.15In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$70.30In the Money	$73.20In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$65.45In the Money	$68.25In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$60.55In the Money	$63.70In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$55.50In the Money	$58.10In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$50.55In the Money	$53.35In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$45.40In the Money	$48.65In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$40.75In the Money	$43.20In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TMUSIn the Money	$35.55In the Money	$38.35In 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	---Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
TMUSIn the Money	$33.10In the Money	$35.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$192.50	TMUSOut of the Money	---Out of the Money	$2.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMUSIn the Money	$30.35In the Money	$33.25In 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	---Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
TMUSIn the Money	$27.85In the Money	$30.60In 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	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.28Out of the Money	100Out of the Money	14Out of the Money
TMUSIn the Money	$25.35In the Money	$28.15In 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	$0.01Out of the Money	$0.75Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	713Out of the Money
TMUSIn the Money	$22.95In the Money	$25.65In 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	$0.02Out of the Money	$0.20Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
TMUSIn the Money	$20.75In the Money	$23.25In 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	$0.06Out of the Money	$0.14Out of the Money	$0.10Out of the Money	$-0.31Out of the Money	13Out of the Money	697Out of the Money
TMUSIn the Money	$18.10In the Money	$20.65In 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	$0.13Out of the Money	$0.45Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TMUSIn the Money	$16.50In the Money	$17.85In the Money	$16.73In the Money	$2.04In the Money	1In the Money	47In the Money	Filter Table By Strike Price of$210.00	TMUSOut of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$-0.13Out of the Money	11Out of the Money	51Out of the Money
TMUSIn the Money	$13.75In the Money	$16.10In 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	$0.11Out of the Money	$0.28Out of the Money	$0.23Out of the Money	$-0.11Out of the Money	10Out of the Money	22Out of the Money
TMUSIn the Money	$11.90In the Money	$12.45In the Money	$12.20In the Money	$2.39In the Money	12In the Money	55In the Money	Filter Table By Strike Price of$215.00	TMUSOut of the Money	$0.15Out of the Money	$0.27Out of the Money	$0.20Out of the Money	$-0.21Out of the Money	15Out of the Money	81Out of the Money
TMUSIn the Money	$9.50In the Money	$10.80In the Money	$9.71In the Money	$2.68In the Money	5In the Money	14In the Money	Filter Table By Strike Price of$217.50	TMUSOut of the Money	$0.28Out of the Money	$0.35Out of the Money	$0.38Out of the Money	$-0.24Out of the Money	5Out of the Money	174Out of the Money
TMUSIn the Money	$7.20In the Money	$7.55In the Money	$7.41In the Money	$2.23In the Money	12In the Money	65In the Money	Filter Table By Strike Price of$220.00	TMUSOut of the Money	$0.45Out of the Money	$0.73Out of the Money	$0.75Out of the Money	$-0.22Out of the Money	44Out of the Money	222Out of the Money
TMUSIn the Money	$5.05In the Money	$5.40In the Money	$5.31In the Money	$1.96In the Money	5In the Money	146In the Money	Filter Table By Strike Price of$222.50	TMUSOut of the Money	$0.89Out of the Money	$1.05Out of the Money	$0.92Out of the Money	$-0.90Out of the Money	9Out of the Money	224Out of the Money
TMUSUnderlying issue's last price	$3.45Underlying issue's last price	$3.65Underlying issue's last price	$3.55Underlying issue's last price	$1.27Underlying issue's last price	7Underlying issue's last price	278Underlying issue's last price	Filter Table By Strike Price of$225.00Underlying issue's last price	TMUSUnderlying issue's last price	$1.58Underlying issue's last price	$1.78Underlying issue's last price	$1.60Underlying issue's last price	$-1.00Underlying issue's last price	61Underlying issue's last price	150Underlying issue's last price
TMUSNear the Money	$2.01Near the Money	$2.22Near the Money	$2.15Near the Money	$0.85Near the Money	10Near the Money	330Near the Money	Filter Table By Strike Price of$227.50	TMUSIn the Money	$2.66In the Money	$2.87In the Money	$2.70In the Money	$-1.90In the Money	1In the Money	246In the Money
TMUSOut of the Money	$1.05Out of the Money	$1.18Out of the Money	$1.20Out of the Money	$0.46Out of the Money	106Out of the Money	165Out of the Money	Filter Table By Strike Price of$230.00	TMUSIn the Money	$4.25In the Money	$4.40In the Money	$6.81In the Money	$0.00In the Money	---In the Money	42In the Money
TMUSOut of the Money	$0.52Out of the Money	$0.66Out of the Money	$0.67Out of the Money	$0.23Out of the Money	28Out of the Money	46Out of the Money	Filter Table By Strike Price of$232.50	TMUSIn the Money	$6.00In the Money	$6.50In the Money	$9.25In the Money	$0.00In the Money	---In the Money	22In the Money
TMUSOut of the Money	$0.28Out of the Money	$0.36Out of the Money	$0.33Out of the Money	$0.11Out of the Money	7Out of the Money	89Out of the Money	Filter Table By Strike Price of$235.00	TMUSIn the Money	$8.15In the Money	$8.70In the Money	$11.34In the Money	$0.00In the Money	---In the Money	8In the Money
TMUSOut of the Money	$0.18Out of the Money	$0.27Out of the Money	$0.18Out of the Money	$0.06Out of the Money	48Out of the Money	9Out of the Money	Filter Table By Strike Price of$237.50	TMUSIn the Money	$9.90In the Money	$11.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.11Out of the Money	$0.21Out of the Money	$0.14Out of the Money	$0.01Out of the Money	2Out of the Money	58Out of the Money	Filter Table By Strike Price of$240.00	TMUSIn the Money	$12.15In the Money	$14.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.03Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$242.50	TMUSIn the Money	$14.65In the Money	$17.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.02Out of the Money	$0.18Out of the Money	$0.10Out of the Money	$-0.38Out of the Money	25Out of the Money	20Out of the Money	Filter Table By Strike Price of$245.00	TMUSIn the Money	$17.20In the Money	$19.75In the Money	$19.30In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	$0.01Out 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$247.50	TMUSIn the Money	$19.55In the Money	$22.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.25Out of the Money	$0.09Out of the Money	$0.05Out of the Money	30Out of the Money	13Out of the Money	Filter Table By Strike Price of$250.00	TMUSIn the Money	$22.20In the Money	$24.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.25Out 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$252.50	TMUSIn the Money	$24.55In 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	$0.25Out 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	$26.95In the Money	$29.85In 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$257.50	TMUSIn the Money	$28.90In the Money	$32.35In 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	$31.35In the Money	$34.90In 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	$0.00Out 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	$34.15In 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	$0.75Out 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$265.00	TMUSIn the Money	$36.65In the Money	$39.90In 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	$0.00Out 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	$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	$0.30Out 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	$41.55In the Money	$44.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.75Out 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$275.00	TMUSIn the Money	$46.70In the Money	$49.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.75Out 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$280.00	TMUSIn the Money	$51.80In the Money	$54.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.75Out 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$285.00	TMUSIn the Money	$57.40In the Money	$59.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.75Out 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$290.00	TMUSIn the Money	$61.80In the Money	$64.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMUSOut of the Money	---Out of the Money	$0.75Out 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$295.00	TMUSIn the Money	$66.90In the Money	$69.85In 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)