UK Markets close in 3 hrs 20 mins

The Charles Schwab Corporation (SCHW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
75.93-0.29 (-0.38%)
At close: 04:00PM EDT
75.60 -0.33 (-0.43%)
Pre-market: 08:00AM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCHW230120C000200002021-11-10 7:54AM EDT20.0049.7258.8062.200.00-19265.72%
SCHW230120C000230002022-08-08 10:28AM EDT23.0046.0048.4549.250.00-130.00%
SCHW230120C000250002021-12-27 3:16PM EDT25.0060.5562.1067.000.00-10398.39%
SCHW230120C000280002021-11-10 7:54AM EDT28.0052.6551.6053.950.00-118207.69%
SCHW230120C000300002022-08-08 1:34PM EDT30.0038.6841.6042.250.00-1610.00%
SCHW230120C000330002021-11-10 7:54AM EDT33.0043.8746.7048.100.00-191226172.68%
SCHW230120C000350002022-01-05 10:42AM EDT35.0055.5054.0555.40+0.50+0.91%10163288.79%
SCHW230120C000370002022-01-04 2:42PM EDT37.0052.8552.1053.400.00-1579272.95%
SCHW230120C000400002022-08-08 3:35PM EDT40.0029.2532.0032.450.00-2283790.00%
SCHW230120C000420002022-08-11 1:17PM EDT42.0030.5030.1030.55+30.50+26.68%107770.00%
SCHW230120C000450002022-07-14 3:10PM EDT45.0017.7227.3527.800.00-16750.00%
SCHW230120C000470002021-12-20 4:08PM EDT47.0033.6542.2544.800.00-70638215.77%
SCHW230120C000500002022-08-10 3:02PM EDT50.0020.8822.7523.05+0.74+3.67%1081,0570.00%
SCHW230120C000525002022-07-18 3:11PM EDT52.5012.0820.4520.850.00--60.00%
SCHW230120C000550002022-08-10 2:39PM EDT55.0016.6118.2518.60+0.16+0.97%285360.00%
SCHW230120C000575002022-07-28 2:34PM EDT57.5012.6116.2016.550.00--200.00%
SCHW230120C000600002022-08-03 2:50PM EDT60.0012.5414.1514.400.00-265940.00%
SCHW230120C000625002022-08-11 9:34AM EDT62.5011.7912.2012.40+1.19+11.23%1960.00%
SCHW230120C000650002022-08-08 12:27PM EDT65.008.1810.4510.600.00-95320.00%
SCHW230120C000675002022-08-10 3:28PM EDT67.507.558.758.95+0.22+3.00%11,96819.68%
SCHW230120C000700002022-08-11 1:17PM EDT70.007.567.157.40+1.66+28.14%102,59023.52%
SCHW230120C000725002022-08-11 9:37AM EDT72.505.705.906.05+1.10+23.91%279625.65%
SCHW230120C000750002022-08-11 12:13PM EDT75.004.854.754.85+1.10+29.33%201,92926.82%
SCHW230120C000775002022-08-10 11:22AM EDT77.502.873.703.90-0.05-1.71%302,02328.04%
SCHW230120C000800002022-08-11 12:11PM EDT80.002.952.863.05+0.76+34.70%152,63828.61%
SCHW230120C000825002022-08-10 11:21AM EDT82.501.682.182.35+0.08+5.00%761,77929.02%
SCHW230120C000850002022-08-11 1:57PM EDT85.001.701.691.77+0.45+36.00%361,51529.20%
SCHW230120C000875002022-08-11 2:04PM EDT87.501.261.241.34+0.30+31.25%245429.54%
SCHW230120C000900002022-08-11 12:07PM EDT90.001.000.901.01+0.35+53.85%12,75729.88%
SCHW230120C000925002022-08-11 12:23PM EDT92.500.700.630.76+0.10+16.67%295930.25%
SCHW230120C000950002022-07-29 10:19AM EDT95.000.500.420.580.00-1795730.71%
SCHW230120C000975002022-08-09 2:39PM EDT97.500.310.290.430.00-110030.96%
SCHW230120C001000002022-08-08 3:42PM EDT100.000.220.170.370.00-31,25132.20%
SCHW230120C001050002022-07-28 2:14PM EDT105.000.100.080.260.00-283534.03%
SCHW230120C001100002022-01-05 12:58PM EDT110.004.203.954.45+0.30+7.69%1240679.64%
SCHW230120C001150002022-08-11 9:31AM EDT115.000.070.030.13-0.03-30.00%342237.01%
SCHW230120C001200002022-07-11 2:45PM EDT120.000.070.000.210.00-286143.16%
SCHW230120C001250002022-08-03 9:35AM EDT125.000.100.000.190.00-14230845.51%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCHW230120P000200002022-08-09 10:58AM EDT20.000.040.000.120.00-20946103.13%
SCHW230120P000230002022-08-04 9:30AM EDT23.000.190.010.070.00-25988.28%
SCHW230120P000250002022-08-11 1:01PM EDT25.000.060.040.09+0.06-2002587.50%
SCHW230120P000280002022-08-11 12:36PM EDT28.000.060.060.11-0.22-78.57%801482.03%
SCHW230120P000300002022-07-21 10:31AM EDT30.000.330.090.140.00-17379.88%
SCHW230120P000330002022-08-09 2:27PM EDT33.000.190.100.260.00-14477.34%
SCHW230120P000350002022-07-18 2:30PM EDT35.000.620.130.270.00-210973.63%
SCHW230120P000370002021-12-23 3:15PM EDT37.000.600.160.910.00-21382.72%
SCHW230120P000400002022-07-21 10:33AM EDT40.000.850.240.420.00-124167.97%
SCHW230120P000420002022-08-01 3:50PM EDT42.000.590.300.490.00-485465.67%
SCHW230120P000450002022-08-09 11:16AM EDT45.000.720.500.610.00-2086463.53%
SCHW230120P000470002022-08-05 2:26PM EDT47.000.820.600.700.00-6062261.28%
SCHW230120P000500002022-08-11 9:50AM EDT50.000.880.800.90-0.27-23.48%101,53758.59%
SCHW230120P000525002022-08-11 1:55PM EDT52.501.051.011.08-0.40-27.59%233656.25%
SCHW230120P000550002022-08-11 10:08AM EDT55.001.371.301.36-0.45-24.73%101,50454.66%
SCHW230120P000575002022-08-10 10:24AM EDT57.502.041.651.70-0.25-10.92%2057653.13%
SCHW230120P000600002022-08-11 1:43PM EDT60.002.092.092.15-0.75-26.41%77,87551.92%
SCHW230120P000625002022-08-09 11:47AM EDT62.503.552.622.710.00-752,04950.87%
SCHW230120P000650002022-08-11 1:43PM EDT65.003.273.203.40-1.08-24.83%4045,83550.56%
SCHW230120P000675002022-08-11 1:42PM EDT67.504.074.054.20-1.28-23.93%22,30149.87%
SCHW230120P000700002022-08-11 9:30AM EDT70.005.505.005.15-1.02-15.64%13,24749.40%
SCHW230120P000725002022-08-11 1:33PM EDT72.506.206.156.30-1.82-22.69%21,43049.43%
SCHW230120P000750002022-08-11 10:22AM EDT75.007.457.457.70-2.13-22.23%663,38350.20%
SCHW230120P000775002022-07-29 2:16PM EDT77.5010.808.959.100.00-2266450.20%
SCHW230120P000800002022-08-08 10:47AM EDT80.0012.7010.6010.800.00-23,82550.72%
SCHW230120P000825002022-08-11 11:54AM EDT82.5012.4912.4012.60-2.22-15.09%201,30151.81%
SCHW230120P000850002022-01-04 3:15PM EDT85.008.909.309.550.00-4116818.04%
SCHW230120P000875002022-01-04 3:15PM EDT87.5010.0010.4510.750.00-222700.00%
SCHW230120P000900002022-07-22 3:08PM EDT90.0027.2618.6519.000.00-1489457.85%
SCHW230120P000950002022-01-04 1:05PM EDT95.0014.0014.1014.900.00-1130.00%
SCHW230120P001000002021-11-10 7:54AM EDT100.0026.5023.3023.950.00-8180.00%
SCHW230120P001050002021-10-20 3:37PM EDT105.0026.9027.1527.650.00-5340.00%
SCHW230120P001100002021-12-29 1:13PM EDT110.0028.0024.3025.050.00-6220.00%
SCHW230120P001150002021-10-19 3:24PM EDT115.0036.1035.6537.050.00--60.00%
SCHW230120P001200002021-10-21 11:27AM EDT120.0039.9540.0042.050.00--70.00%