SCHW - The Charles Schwab Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCHW230616C000225002023-05-15 10:40AM EDT22.5028.0530.8033.150.00-12267.97%
SCHW230616C000250002023-05-26 11:31AM EDT25.0028.8427.2030.800.00-3057181.64%
SCHW230616C000275002023-05-22 10:33AM EDT27.5024.4324.5528.150.00-1077112.50%
SCHW230616C000300002023-05-19 2:32PM EDT30.0021.6022.3525.700.00-1241146.48%
SCHW230616C000325002023-05-19 1:01PM EDT32.5019.2019.6022.800.00-161214.84%
SCHW230616C000350002023-05-30 9:44AM EDT35.0018.6018.5519.25-0.50-2.62%1613592.97%
SCHW230616C000375002023-05-30 3:28PM EDT37.5016.4515.8016.65-0.30-1.79%159108.11%
SCHW230616C000400002023-05-30 10:49AM EDT40.0013.9313.4514.70-0.12-0.85%52,81086.52%
SCHW230616C000425002023-05-25 11:49AM EDT42.5011.5510.9012.250.00-346772.07%
SCHW230616C000440002023-05-25 10:11AM EDT44.009.859.6510.600.00--766.60%
SCHW230616C000450002023-05-26 3:00PM EDT45.009.108.359.450.00-93,94575.88%
SCHW230616C000460002023-05-22 9:40AM EDT46.006.557.458.900.00--1057.62%
SCHW230616C000465002023-05-25 9:57AM EDT46.508.007.357.800.00--1260.16%
SCHW230616C000470002023-05-25 11:26AM EDT47.006.956.557.90-0.29-4.01%103553.91%
SCHW230616C000475002023-05-30 12:51PM EDT47.506.286.656.85-0.50-7.37%515,42351.90%
SCHW230616C000485002023-05-30 9:41AM EDT48.505.605.755.90+1.25+28.74%4151.07%
SCHW230616C000490002023-05-30 9:36AM EDT49.005.704.805.45+0.11+1.97%110549.41%
SCHW230616C000495002023-05-25 9:49AM EDT49.504.854.705.050.00--249.02%
SCHW230616C000500002023-05-30 3:59PM EDT50.004.554.454.60-0.07-1.52%2385,01646.97%
SCHW230616C000505002023-05-26 12:44PM EDT50.504.453.554.200.00-4746.00%
SCHW230616C000510002023-05-30 3:25PM EDT51.003.703.353.80-0.15-3.90%26244.78%
SCHW230616C000515002023-05-30 11:28AM EDT51.503.282.943.45-0.24-6.82%112344.43%
SCHW230616C000520002023-05-30 9:57AM EDT52.002.802.903.10-0.60-17.65%217843.75%
SCHW230616C000525002023-05-30 3:59PM EDT52.502.692.622.71-0.11-3.93%15312,56141.80%
SCHW230616C000530002023-05-30 2:04PM EDT53.002.132.322.40-0.47-18.08%930441.26%
SCHW230616C000535002023-05-30 3:36PM EDT53.502.042.022.09-0.26-11.30%5643440.28%
SCHW230616C000540002023-05-30 3:21PM EDT54.001.701.751.79-0.28-14.14%18087239.14%
SCHW230616C000545002023-05-30 2:49PM EDT54.501.440.511.61-0.25-14.79%1649640.04%
SCHW230616C000550002023-05-30 3:58PM EDT55.001.291.271.34-0.15-10.42%6179,75938.65%
SCHW230616C000560002023-05-30 3:18PM EDT56.000.860.870.98-0.23-21.10%361,71938.33%
SCHW230616C000570002023-05-30 3:49PM EDT57.000.650.470.71-0.13-16.67%9129338.38%
SCHW230616C000575002023-05-30 3:59PM EDT57.500.430.450.58-0.22-33.85%1316,68637.84%
SCHW230616C000580002023-05-30 12:49PM EDT58.000.420.320.49-0.14-25.00%2841938.04%
SCHW230616C000590002023-05-30 2:36PM EDT59.000.290.250.44-0.10-25.64%13920441.55%
SCHW230616C000600002023-05-30 3:49PM EDT60.000.180.180.23-0.09-33.33%21412,20938.18%
SCHW230616C000610002023-05-30 3:51PM EDT61.000.140.120.34-0.20-58.82%36747.07%
SCHW230616C000625002023-05-30 3:16PM EDT62.500.090.080.10-0.05-35.71%3929,14440.04%
SCHW230616C000650002023-05-30 3:04PM EDT65.000.050.040.08-0.02-28.57%34013,15046.29%
SCHW230616C000675002023-05-26 1:43PM EDT67.500.040.010.040.00-433,13748.05%
SCHW230616C000700002023-05-30 2:37PM EDT70.000.030.010.04+0.01+50.00%3411,04951.17%
SCHW230616C000725002023-05-26 12:32PM EDT72.500.020.000.030.00-815,44453.91%
SCHW230616C000750002023-05-30 9:43AM EDT75.000.010.010.02-0.04-80.00%9018,80558.59%
SCHW230616C000775002023-05-26 2:19PM EDT77.500.020.000.100.00-202,86474.22%
SCHW230616C000800002023-05-30 11:46AM EDT80.000.010.000.09-0.01-50.00%506,93778.52%
SCHW230616C000825002023-05-23 12:24PM EDT82.500.010.000.030.00-1204,19073.44%
SCHW230616C000850002023-05-24 1:12PM EDT85.000.010.000.010.00-13,12868.75%
SCHW230616C000875002023-05-23 3:09PM EDT87.500.020.000.730.00-21,659129.30%
SCHW230616C000900002023-05-25 10:32AM EDT90.000.020.000.030.00-11,15085.94%
SCHW230616C000925002023-05-23 2:19PM EDT92.500.020.000.03+0.01+100.00%253890.63%
SCHW230616C000950002023-05-22 11:22AM EDT95.000.010.000.020.00-63,61690.63%
SCHW230616C001000002023-05-22 12:26PM EDT100.000.010.000.030.00-252,782101.56%
SCHW230616C001050002023-05-08 10:54AM EDT105.000.010.000.030.00-2184107.81%
SCHW230616C001100002023-04-20 10:19AM EDT110.000.010.000.030.00-20571115.63%
SCHW230616C001150002023-04-20 10:19AM EDT115.000.010.000.030.00-2060121.88%
SCHW230616C001200002023-04-14 9:49AM EDT120.000.040.000.030.00-146126.56%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCHW230616P000225002023-05-30 12:41PM EDT22.500.020.010.03+0.01+100.00%98,631153.13%
SCHW230616P000250002023-05-30 10:17AM EDT25.000.010.010.06-0.01-50.00%331,327145.31%
SCHW230616P000275002023-05-26 3:15PM EDT27.500.020.010.060.00-12,396128.91%
SCHW230616P000300002023-05-30 9:57AM EDT30.000.020.010.14-0.01-33.33%10526,757126.17%
SCHW230616P000325002023-05-30 12:11PM EDT32.500.030.020.04-0.01-25.00%402,88997.66%
SCHW230616P000350002023-05-30 10:50AM EDT35.000.040.030.060.00-93,82489.06%
SCHW230616P000375002023-05-30 3:57PM EDT37.500.040.030.09-0.02-33.33%486,69679.69%
SCHW230616P000400002023-05-30 3:36PM EDT40.000.060.050.060.00-76215,72066.41%
SCHW230616P000420002023-05-30 3:12PM EDT42.000.060.040.67-0.04-40.00%11134782.72%
SCHW230616P000425002023-05-30 3:57PM EDT42.500.070.070.10-0.04-36.36%2064,19558.59%
SCHW230616P000430002023-05-26 3:31PM EDT43.000.120.071.470.00-214096.14%
SCHW230616P000440002023-05-30 3:04PM EDT44.000.100.091.83-0.05-33.33%31932196.29%
SCHW230616P000450002023-05-30 3:47PM EDT45.000.120.120.15-0.08-40.00%24410,14450.98%
SCHW230616P000460002023-05-30 3:59PM EDT46.000.160.150.18-0.08-33.33%12037149.02%
SCHW230616P000465002023-05-30 11:04AM EDT46.500.230.160.20-0.12-34.29%6917247.66%
SCHW230616P000470002023-05-30 9:40AM EDT47.000.260.170.23-0.07-21.21%6847546.58%
SCHW230616P000475002023-05-30 3:59PM EDT47.500.260.250.27-0.10-27.78%31417,15545.80%
SCHW230616P000480002023-05-30 3:26PM EDT48.000.300.160.31-0.12-28.57%1546844.73%
SCHW230616P000485002023-05-30 2:12PM EDT48.500.380.310.37-0.09-19.15%4114844.24%
SCHW230616P000490002023-05-30 1:49PM EDT49.000.470.350.43-0.08-14.55%1520443.36%
SCHW230616P000495002023-05-30 2:58PM EDT49.500.480.420.53-0.16-25.00%125843.56%
SCHW230616P000500002023-05-30 3:56PM EDT50.000.570.510.58-0.17-22.97%59210,10141.75%
SCHW230616P000505002023-05-30 1:24PM EDT50.500.750.610.71-0.08-9.64%3314441.99%
SCHW230616P000510002023-05-30 3:56PM EDT51.000.760.710.80-0.19-20.00%6315340.72%
SCHW230616P000515002023-05-30 3:48PM EDT51.500.860.840.93-0.23-21.10%251440.14%
SCHW230616P000520002023-05-30 3:40PM EDT52.001.010.951.11-0.19-15.83%2,02227440.33%
SCHW230616P000525002023-05-30 3:36PM EDT52.501.151.121.39-0.26-18.44%1555,48842.24%
SCHW230616P000530002023-05-30 3:17PM EDT53.001.391.321.40-0.18-11.46%2830837.79%
SCHW230616P000535002023-05-30 3:22PM EDT53.501.631.491.62-0.18-9.94%2410937.55%
SCHW230616P000540002023-05-30 3:23PM EDT54.001.791.741.82-0.24-11.82%1244636.43%
SCHW230616P000545002023-05-26 11:03AM EDT54.502.241.992.080.00-825736.06%
SCHW230616P000550002023-05-30 3:41PM EDT55.002.292.272.37-0.23-9.13%654,83635.86%
SCHW230616P000560002023-05-26 2:02PM EDT56.003.202.893.250.00-587640.82%
SCHW230616P000570002023-05-26 2:31PM EDT57.003.843.555.300.00-302651.76%
SCHW230616P000575002023-05-30 2:32PM EDT57.504.183.605.45-0.12-2.79%54,42567.04%
SCHW230616P000580002023-05-25 12:24PM EDT58.004.654.354.950.00--546.39%
SCHW230616P000590002023-05-26 10:39AM EDT59.005.235.255.400.00-1634.28%
SCHW230616P000600002023-05-26 3:07PM EDT60.006.306.106.400.00-5034,48538.67%
SCHW230616P000610002023-05-25 2:00PM EDT61.007.356.857.500.00--347.07%
SCHW230616P000625002023-05-26 10:02AM EDT62.509.107.5010.400.00-11,68651.07%
SCHW230616P000650002023-05-25 1:56PM EDT65.0011.0010.4011.80-0.30-2.65%21,21275.20%
SCHW230616P000675002023-05-26 3:34PM EDT67.5013.7013.0514.20-0.05-0.36%95074381.05%
SCHW230616P000700002023-05-30 3:26PM EDT70.0016.2015.8516.400.00-1,24063974.32%
SCHW230616P000725002023-05-30 3:59PM EDT72.5018.6518.4519.40-0.10-0.53%1,78573983.50%
SCHW230616P000750002023-05-30 3:26PM EDT75.0021.2020.3521.85-0.45-2.08%1,040491112.99%
SCHW230616P000775002023-05-30 3:26PM EDT77.5023.7022.9024.30-0.05-0.21%1,140531118.46%
SCHW230616P000800002023-05-30 3:26PM EDT80.0026.2025.5026.700.00-990432120.80%
SCHW230616P000825002023-05-30 3:21PM EDT82.5028.7028.0029.20-0.10-0.35%20069127.54%
SCHW230616P000850002023-05-25 3:16PM EDT85.0031.0530.6031.600.00-3524128.22%
SCHW230616P000875002023-05-25 3:16PM EDT87.5033.6033.0034.200.00-2316140.14%
SCHW230616P000900002023-03-29 1:29PM EDT90.0035.5537.5038.250.00-750195.12%
SCHW230616P000925002023-04-20 9:31AM EDT92.5037.9040.4541.150.00-100215.53%
SCHW230616P000950002023-03-08 3:25PM EDT95.0018.9745.3546.050.00-9400287.70%
SCHW230616P001000002023-05-24 11:28AM EDT100.0047.6545.7046.600.00-10161.13%
SCHW230616P001050002023-05-19 12:16PM EDT105.0053.5050.5551.650.00-10174.12%
SCHW230616P001100002023-05-26 11:45AM EDT110.0056.2055.7056.550.00-10175.78%
SCHW230616P001150002023-05-18 1:28PM EDT115.0063.7060.7561.750.00-20148.05%