SCHW - The Charles Schwab Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCHW240119C000225002023-05-25 11:46AM EDT22.5032.0031.5532.350.00-134577.39%
SCHW240119C000250002023-05-25 10:02AM EDT25.0029.7529.2530.050.00-11,07873.49%
SCHW240119C000275002023-05-22 3:40PM EDT27.5025.6526.9527.800.00-11769.73%
SCHW240119C000300002023-05-26 3:04PM EDT30.0025.2524.9025.35+1.78+7.58%51,10366.06%
SCHW240119C000325002023-05-24 11:43AM EDT32.5021.5022.7023.200.00-11463.11%
SCHW240119C000350002023-05-25 1:46PM EDT35.0021.2020.7021.050.00-751,39660.82%
SCHW240119C000375002023-05-26 12:19PM EDT37.5018.9218.6518.90-0.53-2.72%255257.76%
SCHW240119C000400002023-05-26 12:45PM EDT40.0017.0016.6516.95-0.30-1.73%31,58855.42%
SCHW240119C000425002023-05-25 12:37PM EDT42.5015.1014.7515.100.00-1040453.37%
SCHW240119C000450002023-05-26 2:42PM EDT45.0013.1512.9513.15-0.45-3.31%11,66650.77%
SCHW240119C000475002023-05-26 11:32AM EDT47.5011.4511.2511.55-0.13-1.12%62,31550.16%
SCHW240119C000500002023-05-26 2:38PM EDT50.009.809.709.95-0.50-4.85%324,62148.21%
SCHW240119C000525002023-05-26 12:36PM EDT52.508.558.208.45-0.26-2.95%23,57246.27%
SCHW240119C000550002023-05-26 2:36PM EDT55.007.086.907.20-0.17-2.34%1284,51145.17%
SCHW240119C000575002023-05-26 3:12PM EDT57.505.905.755.90-0.20-3.28%132,27043.12%
SCHW240119C000600002023-05-26 3:56PM EDT60.004.834.754.85-0.40-7.65%989,89841.82%
SCHW240119C000625002023-05-26 11:19AM EDT62.504.053.704.00-0.15-3.57%14,21941.04%
SCHW240119C000650002023-05-26 2:12PM EDT65.003.223.203.25-0.13-3.88%67411,65140.19%
SCHW240119C000675002023-05-26 10:26AM EDT67.502.802.532.63+0.43+18.14%372839.53%
SCHW240119C000700002023-05-26 2:36PM EDT70.002.112.032.21-0.20-8.66%55,14539.65%
SCHW240119C000725002023-05-26 10:46AM EDT72.501.791.621.73-0.02-1.10%12,82238.77%
SCHW240119C000750002023-05-26 3:59PM EDT75.001.351.301.39-0.09-6.25%117,88738.43%
SCHW240119C000775002023-05-26 1:14PM EDT77.501.121.041.13-0.04-3.45%12,57738.31%
SCHW240119C000800002023-05-26 3:25PM EDT80.000.920.830.92-0.07-7.07%17310,77338.23%
SCHW240119C000825002023-05-26 12:41PM EDT82.500.750.670.75+0.02+2.74%21,57238.18%
SCHW240119C000850002023-05-26 12:43PM EDT85.000.610.550.62-0.03-4.69%242,95838.31%
SCHW240119C000875002023-05-26 12:44PM EDT87.500.500.450.56-0.03-5.66%876739.14%
SCHW240119C000900002023-05-25 10:17AM EDT90.000.420.370.420.00-501,93238.43%
SCHW240119C000925002023-05-17 12:50PM EDT92.500.290.310.350.00-731,01938.57%
SCHW240119C000950002023-05-26 2:04PM EDT95.000.280.130.31+0.04+16.67%61,57039.11%
SCHW240119C000975002023-05-18 1:03PM EDT97.500.200.120.510.00-11,36744.48%
SCHW240119C001000002023-05-25 2:58PM EDT100.000.240.120.250.00-222,83040.33%
SCHW240119C001050002023-05-26 3:20PM EDT105.000.390.090.26+0.20+105.26%519943.07%
SCHW240119C001100002023-05-26 10:18AM EDT110.000.140.090.17-0.02-12.50%21,66442.48%
SCHW240119C001150002023-05-26 10:17AM EDT115.000.130.060.13+0.03+30.00%233642.92%
SCHW240119C001200002023-05-26 10:16AM EDT120.000.140.030.16+0.07+100.00%336146.19%
SCHW240119C001250002023-05-26 12:54PM EDT125.000.070.010.08+0.04+133.33%2575343.95%
SCHW240119C001300002023-04-04 10:05AM EDT130.000.110.010.210.00-21651.81%
SCHW240119C001350002023-04-03 9:52AM EDT135.000.100.000.110.00-24649.02%
SCHW240119C001400002023-05-17 2:56PM EDT140.000.010.010.100.00-91039550.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCHW240119P000225002023-05-26 3:15PM EDT22.500.320.300.35-0.03-8.57%83,18763.77%
SCHW240119P000250002023-05-24 10:30AM EDT25.000.440.400.45-0.08-15.38%41,57760.11%
SCHW240119P000275002023-05-26 12:33PM EDT27.500.610.610.66-0.06-8.96%12,01558.74%
SCHW240119P000300002023-05-26 1:30PM EDT30.000.780.770.80-0.02-2.50%1012,08755.18%
SCHW240119P000325002023-05-26 3:55PM EDT32.500.950.971.03-0.10-9.52%81,61552.42%
SCHW240119P000350002023-05-26 9:52AM EDT35.001.381.261.34+0.02+1.47%33,32550.32%
SCHW240119P000375002023-05-26 2:12PM EDT37.501.681.601.75-0.02-1.18%86,55749.19%
SCHW240119P000400002023-05-26 10:35AM EDT40.002.122.052.17-0.02-0.93%1036,13446.95%
SCHW240119P000425002023-05-26 3:52PM EDT42.502.602.542.69-0.05-1.89%14,46744.97%
SCHW240119P000450002023-05-26 3:12PM EDT45.003.203.153.25-0.15-4.48%7375,14242.65%
SCHW240119P000475002023-05-25 12:38PM EDT47.504.103.904.000.00-504,15941.04%
SCHW240119P000500002023-05-26 2:24PM EDT50.004.804.704.850.00-1,02211,91039.33%
SCHW240119P000525002023-05-26 11:06AM EDT52.505.815.705.85-0.29-4.75%15,02837.77%
SCHW240119P000550002023-05-25 1:33PM EDT55.006.916.807.000.00-548,53436.28%
SCHW240119P000575002023-05-25 12:45PM EDT57.508.458.158.350.00-1223,43035.12%
SCHW240119P000600002023-05-26 11:00AM EDT60.009.659.609.75+0.10+1.05%38,49633.36%
SCHW240119P000625002023-05-24 10:30AM EDT62.5012.4110.9511.650.00-24,26633.77%
SCHW240119P000650002023-05-23 2:35PM EDT65.0013.8012.8013.550.00-45,36533.46%
SCHW240119P000675002023-05-18 11:13AM EDT67.5017.0014.5015.150.00-122,75429.96%
SCHW240119P000700002023-05-25 3:07PM EDT70.0016.9516.7017.450.00-63,82931.01%
SCHW240119P000725002023-04-27 10:43AM EDT72.5021.6018.8019.750.00-63,31931.63%
SCHW240119P000750002023-04-27 10:40AM EDT75.0024.3021.0521.900.00-16,90429.93%
SCHW240119P000775002023-05-18 1:15PM EDT77.5026.3523.4024.400.00-291,58132.01%
SCHW240119P000800002023-05-24 1:57PM EDT80.0027.9525.9026.750.00-40093731.74%
SCHW240119P000825002023-05-24 1:57PM EDT82.5030.4528.1029.450.00-7519236.57%
SCHW240119P000850002023-05-24 3:32PM EDT85.0032.6530.8531.850.00-1,30021636.91%
SCHW240119P000875002023-05-24 3:32PM EDT87.5035.1533.4034.250.00-1,22577136.94%
SCHW240119P000900002023-05-17 2:30PM EDT90.0038.2535.8536.700.00-75837.60%
SCHW240119P000925002023-02-08 4:20PM EDT92.5014.2033.2035.000.00-440.00%
SCHW240119P000950002023-03-14 12:19PM EDT95.0037.7042.9043.400.00-4158.64%
SCHW240119P000975002022-08-18 10:55AM EDT97.5024.0526.3027.600.00-62180.00%
SCHW240119P001000002023-04-10 2:34PM EDT100.0048.0052.2553.300.00-3095.90%
SCHW240119P001050002023-02-02 1:59PM EDT105.0028.3027.1528.000.00-350.00%
SCHW240119P001100002023-01-23 1:25PM EDT110.0032.8029.6530.450.00-100.00%
SCHW240119P001200002023-01-12 12:43PM EDT120.0036.5538.8540.250.00--00.00%
SCHW240119P001300002023-01-10 3:18PM EDT130.0044.4549.7550.800.00--00.00%