UK markets closed

The Charles Schwab Corporation (SCHW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
71.92-0.72 (-1.00%)
As of 03:56PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCHW230616C000325002022-06-24 9:51AM EDT32.5032.0031.1032.150.00-440.00%
SCHW230616C000350002022-05-16 12:09AM EDT35.0032.250.000.000.00--00.00%
SCHW230616C000425002022-08-10 11:56AM EDT42.5028.3633.1533.550.00--22075.54%
SCHW230616C000500002022-08-24 12:20PM EDT50.0026.2022.8023.400.00-304840.36%
SCHW230616C000525002022-09-13 3:11PM EDT52.5023.2522.6523.200.00-1031750.81%
SCHW230616C000550002022-08-24 12:26PM EDT55.0022.1018.9019.300.00-6519338.84%
SCHW230616C000575002022-09-27 3:07PM EDT57.5018.5518.8019.200.00-38530748.47%
SCHW230616C000600002022-08-30 9:51AM EDT60.0017.1017.2518.150.00-36350.94%
SCHW230616C000625002022-09-22 10:05AM EDT62.5015.4015.3015.650.00-150645.69%
SCHW230616C000650002022-08-31 3:59PM EDT65.0012.8013.6513.950.00-23844.18%
SCHW230616C000675002022-09-14 3:18PM EDT67.5012.1012.1012.450.00-110843.23%
SCHW230616C000700002022-09-30 1:36PM EDT70.0011.4010.6511.00+0.98+9.40%232842.13%
SCHW230616C000725002022-09-29 10:20AM EDT72.509.459.309.650.00-164,56341.08%
SCHW230616C000750002022-09-29 2:06PM EDT75.008.158.208.40-0.35-4.12%984040.08%
SCHW230616C000775002022-09-28 3:48PM EDT77.507.907.057.250.00-441039.11%
SCHW230616C000800002022-09-30 2:00PM EDT80.006.356.056.30-0.05-0.78%58838.59%
SCHW230616C000825002022-09-30 9:53AM EDT82.505.155.155.35-0.35-6.36%316837.68%
SCHW230616C000850002022-09-30 3:37PM EDT85.004.454.354.55-0.45-9.18%1614237.04%
SCHW230616C000900002022-09-28 3:24PM EDT90.003.693.103.250.00-615236.00%
SCHW230616C000950002022-09-30 2:27PM EDT95.002.322.112.31+0.01+0.43%1952635.33%
SCHW230616C001000002022-09-30 10:31AM EDT100.001.581.451.59-0.01-0.63%274634.57%
SCHW230616C001050002022-08-17 12:10PM EDT105.001.320.871.040.00-4033.64%
SCHW230616C001100002022-08-17 11:35AM EDT110.000.910.530.730.00-1333.53%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCHW230616P000325002022-08-30 12:41PM EDT32.500.540.400.640.00-73358.25%
SCHW230616P000350002022-06-21 1:07PM EDT35.001.140.821.030.00--960.96%
SCHW230616P000400002022-07-18 2:46PM EDT40.001.610.480.890.00-4850.81%
SCHW230616P000425002022-07-22 11:29AM EDT42.501.700.901.100.00-33649.15%
SCHW230616P000450002022-09-09 10:40AM EDT45.001.021.291.390.00-204548.00%
SCHW230616P000475002022-09-27 1:27PM EDT47.501.791.531.640.00-7929346.03%
SCHW230616P000500002022-09-30 10:37AM EDT50.001.901.902.00-0.22-10.38%21,43144.73%
SCHW230616P000525002022-09-30 1:26PM EDT52.502.202.282.45-0.07-3.08%103443.69%
SCHW230616P000550002022-09-29 12:24PM EDT55.002.632.732.85-0.14-5.05%1441341.91%
SCHW230616P000575002022-09-30 10:31AM EDT57.503.253.203.45-0.05-1.52%21,23341.02%
SCHW230616P000600002022-09-30 11:09AM EDT60.003.653.854.00-0.60-14.12%112,49839.42%
SCHW230616P000625002022-09-30 1:08PM EDT62.504.354.554.70-0.20-4.40%221,26738.25%
SCHW230616P000650002022-09-30 1:08PM EDT65.005.105.305.55-0.20-3.77%381,44537.37%
SCHW230616P000675002022-09-30 3:07PM EDT67.506.156.206.40-0.10-1.60%3750536.05%
SCHW230616P000700002022-09-30 11:09AM EDT70.006.807.157.45-0.40-5.56%136,20535.19%
SCHW230616P000725002022-09-30 12:17PM EDT72.508.108.358.55-0.55-6.36%1391934.08%
SCHW230616P000750002022-09-30 3:02PM EDT75.009.459.559.80-0.10-1.05%41,36133.14%
SCHW230616P000775002022-09-28 10:28AM EDT77.5010.8010.9011.150.00-238132.14%
SCHW230616P000800002022-08-16 12:07PM EDT80.009.8111.9012.200.00-1229.33%
SCHW230616P000850002022-07-29 11:08AM EDT85.0017.6615.6516.150.00-1230.28%
SCHW230616P000900002022-08-22 10:53AM EDT90.0019.2017.5017.850.00-220.00%
SCHW230616P000950002022-08-19 12:04PM EDT95.0022.1123.6024.050.00-1226.73%