SCHW - The Charles Schwab Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCHW230602C000250002023-05-17 1:37PM EDT25.0026.9528.4029.100.00--10307.81%
SCHW230602C000300002023-05-26 10:21AM EDT30.0024.0023.4524.00+1.10+4.80%66228.13%
SCHW230602C000370002023-05-16 2:09PM EDT37.0013.6016.4517.050.00--1162.50%
SCHW230602C000380002023-05-25 9:45AM EDT38.0015.2015.4516.050.00--1152.34%
SCHW230602C000400002023-05-18 10:26AM EDT40.0011.7313.4514.050.00-32132.42%
SCHW230602C000410002023-05-15 11:38AM EDT41.0010.0012.4513.000.00-22115.63%
SCHW230602C000430002023-05-26 12:21PM EDT43.0010.9510.5011.00+5.30+93.81%14104.30%
SCHW230602C000440002023-05-09 2:11PM EDT44.004.859.5010.050.00-56100.00%
SCHW230602C000450002023-05-26 12:18PM EDT45.008.908.659.00-0.10-1.11%1106198.44%
SCHW230602C000455002023-05-17 11:48AM EDT45.506.058.158.500.00--193.36%
SCHW230602C000460002023-05-26 2:38PM EDT46.007.917.558.05+0.86+12.20%11685.16%
SCHW230602C000470002023-05-25 2:25PM EDT47.007.026.607.100.00-32381.64%
SCHW230602C000475002023-05-19 11:32AM EDT47.504.386.056.550.00-5770.70%
SCHW230602C000480002023-05-26 3:02PM EDT48.005.955.656.05+0.25+4.39%116971.48%
SCHW230602C000485002023-05-26 3:53PM EDT48.505.335.055.55+1.20+29.06%17561.13%
SCHW230602C000490002023-05-26 2:38PM EDT49.004.954.705.00-0.26-4.99%11,85961.33%
SCHW230602C000495002023-05-25 1:50PM EDT49.504.654.254.500.00-110658.40%
SCHW230602C000500002023-05-26 3:46PM EDT50.003.963.754.00-0.44-10.00%5192653.13%
SCHW230602C000505002023-05-26 2:35PM EDT50.503.473.303.40+1.00+40.49%133549.61%
SCHW230602C000510002023-05-26 3:50PM EDT51.002.992.873.10-0.33-9.94%5144656.15%
SCHW230602C000515002023-05-26 3:30PM EDT51.502.612.442.58-0.33-11.22%2880348.63%
SCHW230602C000520002023-05-26 3:49PM EDT52.002.182.052.19-0.33-13.15%6561647.46%
SCHW230602C000525002023-05-26 3:59PM EDT52.501.721.681.78-0.57-24.89%25867344.24%
SCHW230602C000530002023-05-26 3:57PM EDT53.001.431.371.43-0.51-26.29%60398842.63%
SCHW230602C000535002023-05-26 3:59PM EDT53.501.071.071.11-0.45-29.61%94775540.92%
SCHW230602C000540002023-05-26 3:59PM EDT54.000.830.830.85-0.49-37.12%1,15988740.04%
SCHW230602C000545002023-05-26 3:59PM EDT54.500.650.620.66-0.42-39.25%71655740.43%
SCHW230602C000550002023-05-26 3:59PM EDT55.000.460.460.48-0.38-45.24%1,2782,03639.75%
SCHW230602C000560002023-05-26 3:58PM EDT56.000.250.240.27-0.26-50.98%1,28772840.92%
SCHW230602C000570002023-05-26 3:59PM EDT57.000.130.130.15-0.17-56.67%6092,57642.38%
SCHW230602C000580002023-05-26 3:33PM EDT58.000.090.070.09-0.09-50.00%30334944.92%
SCHW230602C000590002023-05-26 3:44PM EDT59.000.060.050.06-0.04-40.00%35424448.05%
SCHW230602C000600002023-05-26 3:47PM EDT60.000.040.030.04-0.03-42.86%34140950.78%
SCHW230602C000610002023-05-26 3:58PM EDT61.000.030.020.03-0.04-57.14%32028753.13%
SCHW230602C000620002023-05-26 11:23AM EDT62.000.020.010.03-0.01-33.33%114056.25%
SCHW230602C000630002023-05-26 3:46PM EDT63.000.020.000.04-0.01-33.33%115561.72%
SCHW230602C000640002023-05-24 2:06PM EDT64.000.020.000.020.00-4336760.94%
SCHW230602C000650002023-05-26 12:33PM EDT65.000.010.000.02-0.02-66.67%39065.63%
SCHW230602C000660002023-05-19 11:31AM EDT66.000.020.000.030.00-4574.22%
SCHW230602C000670002023-04-21 12:28PM EDT67.000.100.000.040.00-3382.03%
SCHW230602C000680002023-05-12 9:40AM EDT68.000.020.000.030.00--1682.81%
SCHW230602C000700002023-05-26 3:33PM EDT70.000.020.000.03+0.01+100.00%22592.19%
SCHW230602C000750002023-05-25 10:09AM EDT75.000.020.000.020.00--1107.81%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCHW230602P000250002023-05-08 9:35AM EDT25.000.060.000.030.00-14250.00%
SCHW230602P000300002023-05-23 11:32AM EDT30.000.010.000.010.00-10410175.00%
SCHW230602P000310002023-05-12 12:57PM EDT31.000.030.000.030.00-1423184.38%
SCHW230602P000320002023-05-12 2:38PM EDT32.000.030.000.030.00--2175.00%
SCHW230602P000330002023-05-10 1:50PM EDT33.000.100.000.030.00-111165.63%
SCHW230602P000340002023-05-09 9:56AM EDT34.000.170.000.030.00-58156.25%
SCHW230602P000350002023-05-24 10:20AM EDT35.000.020.000.030.00-233146.88%
SCHW230602P000360002023-05-24 1:43PM EDT36.000.030.000.030.00-1214137.50%
SCHW230602P000370002023-05-26 12:07PM EDT37.000.030.000.03+0.02+200.00%1240128.13%
SCHW230602P000380002023-05-15 11:44AM EDT38.000.030.000.030.00-121120.31%
SCHW230602P000390002023-05-24 2:45PM EDT39.000.020.000.030.00-489112.50%
SCHW230602P000400002023-05-26 3:58PM EDT40.000.020.000.020.00-1010,88898.44%
SCHW230602P000405002023-05-22 3:59PM EDT40.500.020.000.020.00--10595.31%
SCHW230602P000410002023-05-26 2:57PM EDT41.000.010.000.030.00-542096.88%
SCHW230602P000415002023-05-25 10:50AM EDT41.500.020.000.180.00--1120.70%
SCHW230602P000420002023-05-26 10:46AM EDT42.000.020.000.030.00-15216489.06%
SCHW230602P000425002023-05-25 3:37PM EDT42.500.020.000.030.00--75584.38%
SCHW230602P000430002023-05-26 12:44PM EDT43.000.020.000.03+0.01+100.00%160181.25%
SCHW230602P000435002023-05-24 9:34AM EDT43.500.030.000.060.00-82985.16%
SCHW230602P000440002023-05-26 3:50PM EDT44.000.010.010.02-0.01-50.00%1227673.44%
SCHW230602P000445002023-05-24 11:30AM EDT44.500.050.000.020.00-10014965.63%
SCHW230602P000450002023-05-26 12:40PM EDT45.000.020.000.02-0.01-33.33%11881762.50%
SCHW230602P000455002023-05-25 12:37PM EDT45.500.030.010.020.00-11662.50%
SCHW230602P000460002023-05-26 3:50PM EDT46.000.020.020.03-0.02-50.00%265,22763.28%
SCHW230602P000465002023-05-26 2:56PM EDT46.500.030.000.03-0.03-50.00%1115955.47%
SCHW230602P000470002023-05-26 3:50PM EDT47.000.020.010.03-0.01-33.33%8323353.91%
SCHW230602P000475002023-05-26 3:58PM EDT47.500.030.020.03-0.02-40.00%1721051.56%
SCHW230602P000480002023-05-26 3:51PM EDT48.000.030.020.04-0.03-50.00%1322,20151.95%
SCHW230602P000485002023-05-26 3:57PM EDT48.500.040.040.05-0.04-50.00%29258850.00%
SCHW230602P000490002023-05-26 3:58PM EDT49.000.050.050.06-0.06-54.55%11573247.27%
SCHW230602P000495002023-05-26 3:56PM EDT49.500.070.060.08-0.10-58.82%3067245.90%
SCHW230602P000500002023-05-26 3:58PM EDT50.000.100.090.10-0.04-28.57%2751,29843.75%
SCHW230602P000505002023-05-26 3:50PM EDT50.500.130.120.15-0.07-35.00%711,03943.56%
SCHW230602P000510002023-05-26 3:59PM EDT51.000.180.180.20-0.09-33.33%34128741.99%
SCHW230602P000515002023-05-26 3:58PM EDT51.500.250.250.27-0.06-19.35%15428240.82%
SCHW230602P000520002023-05-26 3:59PM EDT52.000.350.350.37-0.07-16.67%4151,16940.04%
SCHW230602P000525002023-05-26 3:55PM EDT52.500.460.470.50-0.07-13.21%2998839.36%
SCHW230602P000530002023-05-26 3:58PM EDT53.000.650.640.69-0.02-2.99%27047039.75%
SCHW230602P000535002023-05-26 3:57PM EDT53.500.810.850.89-0.15-15.62%10524238.87%
SCHW230602P000540002023-05-26 3:54PM EDT54.001.081.091.15-0.01-0.92%13258938.87%
SCHW230602P000545002023-05-26 3:28PM EDT54.501.321.401.43+0.02+1.54%2237037.99%
SCHW230602P000550002023-05-26 12:31PM EDT55.001.451.721.77-0.13-8.23%21637937.94%
SCHW230602P000560002023-05-26 10:52AM EDT56.002.252.492.59-1.75-43.75%33440.33%
SCHW230602P000570002023-05-26 11:04AM EDT57.003.203.353.50+0.05+1.59%27343.95%
SCHW230602P000580002023-05-25 10:57AM EDT58.004.154.154.450.00-2448.05%
SCHW230602P000590002023-05-23 2:23PM EDT59.006.355.155.500.00--260.74%
SCHW230602P000600002023-05-26 3:24PM EDT60.006.106.106.40-1.46-19.31%21056.25%
SCHW230602P000630002023-05-19 12:15PM EDT63.0011.559.009.550.00-1095.51%
SCHW230602P000650002023-04-19 1:17PM EDT65.009.7412.9513.550.00--0215.82%
SCHW230602P000750002023-05-19 1:01PM EDT75.0023.5021.0521.550.00-10167.19%