UK markets closed

The Charles Schwab Corporation (SCHW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
73.86-1.89 (-2.50%)
At close: 04:00PM EDT
73.86 0.00 (0.00%)
After hours: 04:27PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCHW220819C000500002022-07-29 3:02PM EDT50.0019.7623.6024.000.00-20393.75%
SCHW220819C000525002022-07-06 2:41PM EDT52.5012.1516.7016.950.00--1150.00%
SCHW220819C000530002022-07-21 12:21PM EDT53.009.7820.7021.000.00-10342.19%
SCHW220819C000550002022-07-18 10:51AM EDT55.008.3220.1020.350.00-10539.06%
SCHW220819C000560002022-07-28 3:45PM EDT56.0011.4017.6518.000.00--0293.75%
SCHW220819C000570002022-08-03 3:28PM EDT57.0012.2816.7017.000.00-110277.34%
SCHW220819C000575002022-08-11 9:32AM EDT57.5013.3516.2016.550.00-57193.75%
SCHW220819C000580002022-08-03 3:28PM EDT58.0011.3015.7016.000.00-110261.72%
SCHW220819C000590002022-08-10 2:31PM EDT59.0010.8114.7015.050.00-500175.00%
SCHW220819C000600002022-07-29 10:03AM EDT60.009.7913.7014.000.00-10230.86%
SCHW220819C000610002022-07-26 3:32PM EDT61.002.3112.7013.050.00-190153.13%
SCHW220819C000615002022-08-10 3:54PM EDT61.508.3112.2012.500.00-50207.81%
SCHW220819C000620002022-08-11 10:59AM EDT62.009.4811.7012.000.00-14200.39%
SCHW220819C000625002022-08-10 3:50PM EDT62.507.3111.2011.550.00-212134.38%
SCHW220819C000630002022-07-29 10:14AM EDT63.007.3010.7011.050.00-20129.69%
SCHW220819C000640002022-07-29 10:40AM EDT64.006.509.7010.000.00-10170.31%
SCHW220819C000650002022-08-19 2:02PM EDT65.008.858.659.05-1.79-16.82%820166.41%
SCHW220819C000660002022-08-15 3:42PM EDT66.0010.367.708.050.00-26395.31%
SCHW220819C000665002022-08-19 3:48PM EDT66.507.327.207.50+3.91+114.66%391132.81%
SCHW220819C000670002022-08-16 9:30AM EDT67.008.356.707.000.00-1259125.39%
SCHW220819C000675002022-08-19 3:10PM EDT67.506.066.306.50-2.28-27.34%601,45291.41%
SCHW220819C000680002022-08-19 3:41PM EDT68.005.705.806.05-2.05-26.45%71,20093.36%
SCHW220819C000690002022-08-19 12:45PM EDT69.005.084.755.00-1.62-24.18%10378662.50%
SCHW220819C000700002022-08-19 3:51PM EDT70.003.803.804.00-2.20-36.67%2093460.16%
SCHW220819C000710002022-08-19 3:02PM EDT71.002.552.742.98-1.90-42.70%1222660.94%
SCHW220819C000720002022-08-19 1:36PM EDT72.001.971.651.98-1.28-39.38%612844.73%
SCHW220819C000725002022-08-19 3:30PM EDT72.501.271.201.47-1.88-59.68%186,42735.16%
SCHW220819C000730002022-08-19 10:02AM EDT73.001.590.720.97-0.93-36.90%1619726.17%
SCHW220819C000740002022-08-19 3:27PM EDT74.000.040.000.04-1.83-97.86%91206.06%
SCHW220819C000750002022-08-19 1:28PM EDT75.000.010.000.04-0.85-98.84%971,67722.66%
SCHW220819C000760002022-08-19 2:31PM EDT76.000.010.000.03-0.34-97.14%9535033.99%
SCHW220819C000770002022-08-18 2:33PM EDT77.000.030.000.03-0.03-50.00%121245.70%
SCHW220819C000775002022-08-18 2:18PM EDT77.500.010.000.030.00-55851.56%
SCHW220819C000780002022-08-19 9:44AM EDT78.000.010.000.010.00-1020048.44%
SCHW220819C000790002022-08-17 3:51PM EDT79.000.030.010.020.00-91960.94%
SCHW220819C000800002022-08-16 2:51PM EDT80.000.050.000.010.00-77660.94%
SCHW220819C000810002022-08-15 11:51AM EDT81.000.030.000.030.00--479.69%
SCHW220819C000820002022-08-15 3:43PM EDT82.000.040.000.030.00--3189.06%
SCHW220819C000850002022-08-15 1:43PM EDT85.000.010.000.030.00-18114.06%
SCHW220819C000900002022-06-23 12:39PM EDT90.000.080.000.090.00--30177.34%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCHW220819P000325002022-07-01 12:25PM EDT32.500.060.000.060.00-600625.00%
SCHW220819P000350002022-07-27 9:30AM EDT35.000.030.000.030.00-1110531.25%
SCHW220819P000375002022-07-27 9:30AM EDT37.500.030.000.030.00-162481.25%
SCHW220819P000400002022-07-29 11:27AM EDT40.000.020.000.030.00-5113437.50%
SCHW220819P000425002022-07-11 3:44PM EDT42.500.150.000.070.00--49440.63%
SCHW220819P000450002022-08-01 2:05PM EDT45.000.010.000.030.00-14509362.50%
SCHW220819P000475002022-08-01 2:09PM EDT47.500.020.000.050.00-1228343.75%
SCHW220819P000500002022-08-05 2:47PM EDT50.000.010.000.010.00-201,371262.50%
SCHW220819P000525002022-08-04 10:03AM EDT52.500.020.000.030.00-1379256.25%
SCHW220819P000540002022-07-27 11:43AM EDT54.000.330.000.190.00--2305.47%
SCHW220819P000550002022-08-11 9:30AM EDT55.000.020.000.030.00-1190225.00%
SCHW220819P000560002022-08-09 9:55AM EDT56.000.030.000.030.00-2102212.50%
SCHW220819P000570002022-08-02 3:18PM EDT57.000.130.000.030.00-234200.00%
SCHW220819P000575002022-08-12 10:00AM EDT57.500.020.000.030.00-6468193.75%
SCHW220819P000580002022-08-01 11:10AM EDT58.000.120.000.030.00-258187.50%
SCHW220819P000590002022-08-08 1:35PM EDT59.000.070.000.030.00-487175.00%
SCHW220819P000600002022-08-19 1:57PM EDT60.000.010.000.01-0.01-50.00%202,295143.75%
SCHW220819P000610002022-08-19 1:58PM EDT61.000.010.000.030.00-10574153.13%
SCHW220819P000615002022-08-09 3:49PM EDT61.500.070.000.030.00-9041,408146.88%
SCHW220819P000620002022-08-16 10:48AM EDT62.000.010.000.030.00-2208140.63%
SCHW220819P000625002022-08-12 9:30AM EDT62.500.010.000.020.00-11,395128.13%
SCHW220819P000630002022-08-19 3:32PM EDT63.000.010.000.030.00-11,209129.69%
SCHW220819P000640002022-08-15 1:08PM EDT64.000.010.000.030.00-32234118.75%
SCHW220819P000650002022-08-19 9:47AM EDT65.000.010.000.03-0.01-50.00%1581106.25%
SCHW220819P000660002022-08-19 10:39AM EDT66.000.010.000.010.00-116984.38%
SCHW220819P000665002022-08-18 2:56PM EDT66.500.010.000.030.00-213390.63%
SCHW220819P000670002022-08-12 11:38AM EDT67.000.040.000.010.00-1919475.00%
SCHW220819P000675002022-08-15 10:54AM EDT67.500.020.000.030.00-34573178.13%
SCHW220819P000680002022-08-15 1:08PM EDT68.000.020.000.000.00-352,06150.00%
SCHW220819P000690002022-08-19 10:02AM EDT69.000.010.000.02-0.01-50.00%2574657.81%
SCHW220819P000700002022-08-16 3:51PM EDT70.000.020.000.010.00-516547.66%
SCHW220819P000710002022-08-16 12:33PM EDT71.000.020.000.030.00-215444.14%
SCHW220819P000720002022-08-19 2:00PM EDT72.000.020.000.03-0.04-66.67%820031.25%
SCHW220819P000725002022-08-19 12:21PM EDT72.500.040.000.060.00-713129.10%
SCHW220819P000730002022-08-19 3:11PM EDT73.000.010.000.04-0.01-50.00%2916618.75%
SCHW220819P000740002022-08-19 3:46PM EDT74.000.250.070.28+0.20+400.00%376013.09%
SCHW220819P000750002022-08-19 2:21PM EDT75.001.341.031.33+1.22+1,016.67%17432238.28%
SCHW220819P000760002022-08-19 2:51PM EDT76.002.312.032.29+1.06+84.80%479651.56%
SCHW220819P000770002022-08-19 11:19AM EDT77.003.332.983.30+1.58+90.29%42067.97%
SCHW220819P000800002022-08-02 11:25AM EDT80.0012.976.006.300.00-1167.19%