UK markets open in 7 hours 34 minutes

The Charles Schwab Corporation (SCHW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
73.07+1.84 (+2.58%)
At close: 04:00PM EDT
73.23 +0.16 (+0.22%)
After hours: 07:26PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCHW240419C000275002023-10-06 12:51PM EDT27.5024.4028.4529.200.00-550.00%
SCHW240419C000300002023-12-11 3:46PM EDT30.0034.4334.4037.450.00-2250.00%
SCHW240419C000325002023-11-09 4:09PM EDT32.5022.8031.4032.400.00-3130.00%
SCHW240419C000350002023-11-15 11:17AM EDT35.0022.1536.4036.700.00-3560.00%
SCHW240419C000375002023-12-14 12:13PM EDT37.5032.9527.0529.800.00-1480.00%
SCHW240419C000400002024-04-08 1:48PM EDT40.0032.3530.6535.450.00-347555.66%
SCHW240419C000425002024-02-07 4:52PM EDT42.5019.9723.8526.950.00-11040.00%
SCHW240419C000450002024-04-02 1:17PM EDT45.0026.3925.6530.400.00-1040467.09%
SCHW240419C000475002024-04-03 11:47AM EDT47.5024.1423.1527.950.00-731431.35%
SCHW240419C000500002024-04-16 12:07PM EDT50.0022.2120.7025.50-0.64-2.80%193153.13%
SCHW240419C000525002024-04-08 1:48PM EDT52.5019.9018.2522.950.00-3163135.94%
SCHW240419C000550002024-04-16 12:12PM EDT55.0017.4416.2020.50-0.49-2.73%1977172.27%
SCHW240419C000575002024-04-10 3:15PM EDT57.5013.6813.3018.000.00-5709117.97%
SCHW240419C000600002024-04-16 3:48PM EDT60.0012.9310.6515.50+1.64+14.53%401,74668.75%
SCHW240419C000620002024-03-20 12:05PM EDT62.007.508.7013.500.00-1473.44%
SCHW240419C000625002024-04-16 3:39PM EDT62.5010.508.5012.60+0.95+9.95%282,775207.81%
SCHW240419C000630002024-04-08 9:30AM EDT63.009.188.0012.200.00-101567.19%
SCHW240419C000640002024-04-15 9:32AM EDT64.008.007.0011.200.00-12060.94%
SCHW240419C000650002024-04-16 3:35PM EDT65.007.536.0010.10+1.28+20.48%476,067176.56%
SCHW240419C000660002024-04-15 9:45AM EDT66.007.205.009.250.00-106753.91%
SCHW240419C000670002024-04-16 12:16PM EDT67.005.494.006.55+0.74+15.58%311581.45%
SCHW240419C000675002024-04-16 3:03PM EDT67.505.273.557.65+1.22+30.12%498,639146.88%
SCHW240419C000680002024-04-15 3:51PM EDT68.004.003.007.25+0.35+9.59%1326144.19%
SCHW240419C000690002024-04-16 12:41PM EDT69.003.332.736.25-0.51-13.28%344859.08%
SCHW240419C000700002024-04-16 3:52PM EDT70.003.233.053.45+1.48+84.57%6818,43447.36%
SCHW240419C000710002024-04-16 3:34PM EDT71.001.952.163.30+0.79+68.10%2661,67770.02%
SCHW240419C000720002024-04-16 3:59PM EDT72.001.481.471.54+0.74+100.00%8342,90529.88%
SCHW240419C000725002024-04-16 3:59PM EDT72.501.141.121.20+0.60+111.11%6014,34429.15%
SCHW240419C000730002024-04-16 3:59PM EDT73.000.860.830.88+0.47+120.51%7602,27927.69%
SCHW240419C000740002024-04-16 3:59PM EDT74.000.430.400.45+0.22+104.76%58682827.15%
SCHW240419C000750002024-04-16 3:57PM EDT75.000.180.170.21+0.09+100.00%9195,35227.44%
SCHW240419C000760002024-04-16 3:59PM EDT76.000.080.060.08+0.03+60.00%1771,40227.15%
SCHW240419C000770002024-04-16 3:53PM EDT77.000.020.020.05+0.01+100.00%301,27430.47%
SCHW240419C000775002024-04-16 1:54PM EDT77.500.020.010.020.00-71,83828.52%
SCHW240419C000780002024-04-16 3:18PM EDT78.000.010.000.03-0.01-50.00%1132833.20%
SCHW240419C000790002024-04-16 3:53PM EDT79.000.010.000.03-0.01-50.00%2724238.28%
SCHW240419C000800002024-04-16 1:03PM EDT80.000.010.000.020.00-161,76640.63%
SCHW240419C000810002024-04-11 1:27PM EDT81.000.050.001.260.00--596.88%
SCHW240419C000820002024-04-16 1:54PM EDT82.000.010.001.260.00-425104.20%
SCHW240419C000850002024-04-12 1:52PM EDT85.000.010.000.010.00-928453.13%
SCHW240419C000900002024-04-11 10:14AM EDT90.000.010.000.010.00-329971.88%
SCHW240419C000950002024-04-12 3:02PM EDT95.000.010.000.010.00-111987.50%
SCHW240419C001000002024-01-08 4:06PM EDT100.000.150.001.270.00-20209.18%
SCHW240419C001050002024-01-08 4:07PM EDT105.000.150.002.130.00-21263.87%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCHW240419P000250002024-03-01 12:10PM EDT25.000.010.000.140.00-2059443.75%
SCHW240419P000275002023-11-29 1:58PM EDT27.500.150.000.220.00-31,126432.81%
SCHW240419P000300002024-03-01 2:56PM EDT30.000.010.000.150.00-25,136376.56%
SCHW240419P000325002024-04-08 11:40AM EDT32.500.050.000.010.00-6135256.25%
SCHW240419P000350002024-01-26 3:58PM EDT35.000.100.010.180.00-146326.56%
SCHW240419P000375002024-03-25 9:41AM EDT37.500.020.000.010.00-179212.50%
SCHW240419P000400002024-04-02 1:42PM EDT40.000.010.000.010.00-341,283193.75%
SCHW240419P000425002024-03-28 3:17PM EDT42.500.020.000.010.00-2835175.00%
SCHW240419P000450002024-04-12 3:22PM EDT45.000.010.000.010.00-31,559156.25%
SCHW240419P000475002024-04-12 2:10PM EDT47.500.010.000.010.00-51,816143.75%
SCHW240419P000500002024-04-15 11:12AM EDT50.000.010.000.010.00-53,321125.00%
SCHW240419P000525002024-04-12 3:54PM EDT52.500.010.000.010.00-54,272112.50%
SCHW240419P000550002024-04-16 3:03PM EDT55.000.040.000.01+0.03+300.00%615,00596.88%
SCHW240419P000560002024-04-12 12:32PM EDT56.000.020.000.010.00-141690.63%
SCHW240419P000570002024-04-15 12:38PM EDT57.000.010.000.050.00-7248103.13%
SCHW240419P000575002024-04-15 10:25AM EDT57.500.010.001.460.00-1131,613191.21%
SCHW240419P000580002024-04-12 3:41PM EDT58.000.050.001.270.00-1,0701,015178.71%
SCHW240419P000590002024-04-15 10:06AM EDT59.000.010.000.010.00-238775.00%
SCHW240419P000600002024-04-16 3:03PM EDT60.000.010.000.010.00-63,60868.75%
SCHW240419P000610002024-04-16 3:44PM EDT61.000.010.000.010.00-429164.06%
SCHW240419P000620002024-04-15 12:38PM EDT62.000.030.000.010.00-4315159.38%
SCHW240419P000625002024-04-16 9:32AM EDT62.500.020.000.01+0.01+100.00%52,80256.25%
SCHW240419P000630002024-04-16 1:20PM EDT63.000.010.000.010.00-232,38453.13%
SCHW240419P000640002024-04-16 10:22AM EDT64.000.060.000.20+0.04+200.00%102,56774.80%
SCHW240419P000650002024-04-16 3:20PM EDT65.000.020.010.02-0.02-50.00%845,97550.00%
SCHW240419P000660002024-04-16 3:25PM EDT66.000.020.010.05-0.02-50.00%14999252.73%
SCHW240419P000670002024-04-16 3:52PM EDT67.000.020.020.03-0.06-75.00%7256642.58%
SCHW240419P000675002024-04-16 1:31PM EDT67.500.040.020.04-0.06-60.00%914,63341.41%
SCHW240419P000680002024-04-16 3:23PM EDT68.000.030.020.04-0.09-75.00%1741,04938.28%
SCHW240419P000690002024-04-16 3:51PM EDT69.000.050.030.06-0.18-78.26%49996734.38%
SCHW240419P000700002024-04-16 3:51PM EDT70.000.090.070.10-0.37-80.43%1,8642,82330.96%
SCHW240419P000710002024-04-16 3:51PM EDT71.000.180.150.19-0.69-79.31%7462,18328.42%
SCHW240419P000720002024-04-16 3:56PM EDT72.000.380.360.40-0.98-72.06%1,0342,28527.34%
SCHW240419P000725002024-04-16 3:54PM EDT72.500.500.510.55-1.22-70.93%4811,78926.42%
SCHW240419P000730002024-04-16 3:59PM EDT73.000.740.690.75-1.21-62.05%1571,12825.73%
SCHW240419P000740002024-04-16 12:22PM EDT74.001.901.251.35-0.80-29.63%4520226.07%
SCHW240419P000750002024-04-16 2:04PM EDT75.002.751.902.39-1.15-29.49%3118138.28%
SCHW240419P000760002024-04-15 2:08PM EDT76.004.422.044.100.00-8475.54%
SCHW240419P000770002024-03-26 1:35PM EDT77.005.951.846.050.00-11120.22%
SCHW240419P000775002024-03-26 9:50AM EDT77.506.402.336.550.00-12125.64%
SCHW240419P000780002024-04-10 3:59PM EDT78.006.932.837.050.00-40130.91%
SCHW240419P000790002024-04-11 10:21AM EDT79.009.083.858.050.00--0141.11%
SCHW240419P000800002024-04-15 12:38PM EDT80.007.554.859.050.00-7637150.78%