UK markets closed

The Charles Schwab Corporation (SCHW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
79.02+2.40 (+3.13%)
At close: 04:00PM EST
79.01 -0.01 (-0.01%)
After hours: 07:55PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCHW240119C000325002022-12-01 2:45PM EST32.5050.2551.2052.800.00-14107.80%
SCHW240119C000350002022-12-30 10:22AM EST35.0049.2540.5041.700.00-10840.00%
SCHW240119C000375002022-09-26 10:02AM EST37.5036.4538.2038.800.00-130.00%
SCHW240119C000400002023-02-02 11:57AM EST40.0038.0040.1041.000.00-115655.86%
SCHW240119C000425002023-01-18 11:50AM EST42.5040.1537.7038.800.00-1015453.64%
SCHW240119C000450002023-01-25 3:36PM EST45.0036.2335.7036.550.00-10065052.76%
SCHW240119C000475002023-01-19 11:26AM EST47.5031.5033.3534.350.00-877850.46%
SCHW240119C000500002023-02-03 2:19PM EST50.0031.3031.3032.15+2.12+7.27%166051.87%
SCHW240119C000525002022-12-07 3:39PM EST52.5031.5834.9535.450.00-15877.19%
SCHW240119C000550002023-01-19 9:45AM EST55.0025.9726.9027.750.00-11074447.36%
SCHW240119C000575002023-01-17 3:35PM EST57.5030.5024.8525.750.00-2920646.02%
SCHW240119C000600002023-02-02 2:12PM EST60.0020.7023.0023.650.00-145544.03%
SCHW240119C000625002023-02-02 2:12PM EST62.5018.8020.8021.650.00-11,87942.36%
SCHW240119C000650002023-01-27 3:59PM EST65.0019.4118.9019.75+3.41+21.31%14,06140.94%
SCHW240119C000675002023-01-27 11:27AM EST67.5017.3017.3017.900.00-113839.54%
SCHW240119C000700002023-02-03 9:46AM EST70.0015.2515.5016.20-0.25-1.61%143038.49%
SCHW240119C000725002023-02-01 1:25PM EST72.5013.8013.9014.550.00-50086037.38%
SCHW240119C000750002023-01-31 9:39AM EST75.0010.2512.4012.850.00-11,24535.86%
SCHW240119C000775002023-02-02 11:31AM EST77.509.3510.8011.500.00-1278535.29%
SCHW240119C000800002023-02-03 2:36PM EST80.009.539.4510.10+1.63+20.63%243,25734.27%
SCHW240119C000825002023-02-03 1:30PM EST82.508.608.158.80+0.40+4.88%141,04233.31%
SCHW240119C000850002023-02-03 10:44AM EST85.007.527.107.65+1.47+24.30%4197032.54%
SCHW240119C000875002023-02-01 3:13PM EST87.506.156.056.600.00-1456131.82%
SCHW240119C000900002023-02-03 3:55PM EST90.005.355.205.75+1.13+26.78%1141,61731.48%
SCHW240119C000925002023-02-03 12:17PM EST92.504.754.404.90+1.30+37.68%494330.85%
SCHW240119C000950002023-02-03 3:59PM EST95.003.853.754.15+0.20+5.48%531,23030.27%
SCHW240119C000975002023-02-01 1:40PM EST97.503.103.153.400.00-41,27229.40%
SCHW240119C001000002023-02-03 1:48PM EST100.002.742.522.80+0.59+27.44%41,69028.77%
SCHW240119C001050002023-02-02 3:35PM EST105.001.381.792.040.00-215528.58%
SCHW240119C001100002023-02-03 12:40PM EST110.001.421.161.40+0.15+11.81%1188028.00%
SCHW240119C001150002023-01-26 3:35PM EST115.000.900.841.020.00-2418128.03%
SCHW240119C001200002023-02-03 3:06PM EST120.000.610.540.70+0.01+1.67%1232427.72%
SCHW240119C001250002023-02-01 1:31PM EST125.000.480.260.550.00-256328.25%
SCHW240119C001300002023-02-01 12:10PM EST130.000.290.070.440.00-21628.81%
SCHW240119C001350002023-02-01 1:49PM EST135.000.240.020.370.00-24529.57%
SCHW240119C001400002023-02-01 1:48PM EST140.000.180.060.290.00-22429.88%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCHW240119P000325002023-02-01 12:17PM EST32.500.370.170.500.00-26250.10%
SCHW240119P000350002023-02-01 12:11PM EST35.000.480.300.600.00-25051.90%
SCHW240119P000375002023-02-01 1:49PM EST37.500.620.350.810.00-25451.34%
SCHW240119P000400002023-01-27 11:09AM EST40.000.780.470.890.00-211248.56%
SCHW240119P000425002023-02-01 1:49PM EST42.500.850.600.900.00-21345.00%
SCHW240119P000450002023-01-27 1:29PM EST45.001.130.851.020.00-15542.85%
SCHW240119P000475002023-02-03 11:43AM EST47.501.081.011.24-0.19-14.96%466641.60%
SCHW240119P000500002023-01-30 12:48PM EST50.001.351.281.440.00-3971,42139.94%
SCHW240119P000525002023-01-30 11:00AM EST52.501.851.471.740.00-10136438.87%
SCHW240119P000550002023-02-01 1:29PM EST55.002.051.731.950.00-76,20236.94%
SCHW240119P000575002023-02-03 12:43PM EST57.502.042.082.32-0.40-16.39%51,33935.85%
SCHW240119P000600002023-02-02 11:30AM EST60.002.862.352.660.00-525,83034.35%
SCHW240119P000625002023-02-02 11:30AM EST62.503.002.833.20-0.35-10.45%54,27433.62%
SCHW240119P000650002023-02-03 1:10PM EST65.003.403.353.60-0.50-12.82%3044,48131.96%
SCHW240119P000675002023-02-03 1:05PM EST67.503.903.954.35-0.65-14.29%101,78831.54%
SCHW240119P000700002023-02-03 12:21PM EST70.004.404.655.00-0.90-16.98%2492,99730.37%
SCHW240119P000725002023-02-03 1:05PM EST72.505.255.305.80-0.85-13.93%93,59429.47%
SCHW240119P000750002023-02-03 1:25PM EST75.006.156.106.50-0.95-13.38%136,31927.92%
SCHW240119P000775002023-02-03 1:25PM EST77.507.107.007.60-0.30-4.05%13,33727.41%
SCHW240119P000800002023-02-03 10:13AM EST80.008.497.908.80+0.09+1.07%11,60026.86%
SCHW240119P000825002023-02-01 2:22PM EST82.509.959.3510.050.00-459326.09%
SCHW240119P000850002023-02-02 3:23PM EST85.0012.3010.5511.350.00-2348725.12%
SCHW240119P000875002023-01-25 1:54PM EST87.5012.0512.1012.450.00-2,5002,53023.04%
SCHW240119P000900002023-02-02 3:23PM EST90.0015.7013.6514.050.00-379922.18%
SCHW240119P000925002022-02-14 12:09AM EST92.5016.210.000.000.00--00.00%
SCHW240119P000950002023-02-02 3:22PM EST95.0019.7117.2517.950.00-148721.81%
SCHW240119P000975002022-08-18 9:55AM EST97.5024.0526.3027.600.00-621849.37%
SCHW240119P001000002023-01-30 2:34PM EST100.0024.2021.3522.200.00-15521.50%
SCHW240119P001050002023-02-02 12:59PM EST105.0028.3025.8527.050.00-3523.47%
SCHW240119P001100002023-01-23 12:25PM EST110.0032.8030.7531.950.00-1025.40%
SCHW240119P001200002023-01-12 11:43AM EST120.0036.5540.7041.900.00--029.59%
SCHW240119P001300002023-01-10 2:18PM EST130.0044.4550.7051.850.00--033.18%