UK markets close in 10 minutes

The Charles Schwab Corporation (SCHW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
54.01-0.89 (-1.63%)
As of 11:20AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCHW231006C000400002023-09-29 12:43PM EDT40.0015.5013.9514.200.00-1011131.25%
SCHW231006C000440002023-09-27 1:14PM EDT44.0010.7510.0010.100.00-1188.28%
SCHW231006C000450002023-09-28 12:34PM EDT45.009.659.009.150.00-2285.94%
SCHW231006C000455002023-09-29 11:41AM EDT45.5010.058.508.700.00-1186.72%
SCHW231006C000465002023-09-27 2:14PM EDT46.507.907.657.750.00-1191.02%
SCHW231006C000470002023-09-28 12:55PM EDT47.007.507.157.250.00-111185.94%
SCHW231006C000475002023-09-25 11:27AM EDT47.507.956.506.650.00-2264.45%
SCHW231006C000480002023-09-28 1:10PM EDT48.006.676.156.250.00-4675.98%
SCHW231006C000485002023-09-27 1:19PM EDT48.506.305.605.750.00-1168.36%
SCHW231006C000490002023-09-27 2:08PM EDT49.005.555.155.250.00-2265.82%
SCHW231006C000495002023-09-28 9:46AM EDT49.504.854.554.700.00-1253.32%
SCHW231006C000500002023-10-02 11:02AM EDT50.004.174.104.25-0.78-15.76%109853.32%
SCHW231006C000510002023-09-29 1:15PM EDT51.004.253.153.300.00-13951.76%
SCHW231006C000520002023-09-29 3:09PM EDT52.003.162.342.440.00-71847.46%
SCHW231006C000530002023-10-02 11:04AM EDT53.001.651.581.66-0.59-26.34%299943.36%
SCHW231006C000540002023-10-02 11:01AM EDT54.000.900.940.98-0.60-40.00%8548038.77%
SCHW231006C000550002023-10-02 10:58AM EDT55.000.410.450.48-0.48-53.93%2231,15234.96%
SCHW231006C000560002023-10-02 11:04AM EDT56.000.210.200.22-0.23-52.27%4413,30834.28%
SCHW231006C000570002023-10-02 10:40AM EDT57.000.070.070.09-0.13-65.00%921,74334.08%
SCHW231006C000580002023-10-02 10:43AM EDT58.000.020.020.04-0.06-75.00%701,03835.35%
SCHW231006C000590002023-10-02 10:41AM EDT59.000.010.010.03-0.03-75.00%438239.84%
SCHW231006C000600002023-10-02 10:15AM EDT60.000.020.000.03+0.01+100.00%4496446.09%
SCHW231006C000610002023-09-29 9:57AM EDT61.000.030.000.050.00-623150.78%
SCHW231006C000620002023-09-29 9:59AM EDT62.000.040.000.030.00-311352.34%
SCHW231006C000630002023-09-29 12:47PM EDT63.000.020.000.050.00-111761.72%
SCHW231006C000640002023-09-28 10:13AM EDT64.000.010.000.040.00-113564.84%
SCHW231006C000650002023-09-22 3:13PM EDT65.000.020.000.050.00-216871.88%
SCHW231006C000660002023-09-26 10:54AM EDT66.000.010.000.060.00-214578.91%
SCHW231006C000670002023-09-18 9:45AM EDT67.000.020.001.100.00-1819149.41%
SCHW231006C000680002023-09-07 12:20PM EDT68.000.050.000.050.00--186.72%
SCHW231006C000690002023-09-14 9:30AM EDT69.000.030.000.550.00--2137.70%
SCHW231006C000700002023-09-20 9:31AM EDT70.000.010.000.030.00-12290.63%
SCHW231006C000710002023-09-13 10:48AM EDT71.000.030.002.060.00--5211.13%
Putsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCHW231006P000350002023-09-27 10:14AM EDT35.000.010.000.010.00-508820131.25%
SCHW231006P000400002023-10-02 11:01AM EDT40.000.010.000.010.00-141093.75%
SCHW231006P000425002023-09-27 12:03PM EDT42.500.010.000.030.00-15115087.50%
SCHW231006P000430002023-09-27 1:13PM EDT43.000.010.000.010.00-3011,59971.88%
SCHW231006P000435002023-09-28 2:23PM EDT43.500.010.000.010.00-222268.75%
SCHW231006P000440002023-09-27 11:03AM EDT44.000.020.000.030.00-939375.00%
SCHW231006P000445002023-09-28 10:18AM EDT44.500.020.000.030.00-557471.88%
SCHW231006P000450002023-09-29 3:57PM EDT45.000.020.000.040.00-3451,90371.09%
SCHW231006P000455002023-10-02 11:04AM EDT45.500.010.010.03-0.01-50.00%2510867.19%
SCHW231006P000460002023-09-27 2:25PM EDT46.000.040.000.030.00-185060.94%
SCHW231006P000465002023-10-02 10:45AM EDT46.500.030.020.030.00-952161.72%
SCHW231006P000470002023-10-02 10:54AM EDT47.000.030.020.030.00-10548057.81%
SCHW231006P000475002023-10-02 10:57AM EDT47.500.030.030.04-0.04-57.14%20757.03%
SCHW231006P000480002023-09-29 3:46PM EDT48.000.040.030.04+0.01+33.33%219753.13%
SCHW231006P000485002023-10-02 10:54AM EDT48.500.050.030.05+0.02+66.67%574350.39%
SCHW231006P000490002023-09-29 2:02PM EDT49.000.060.050.060.00-4080250.00%
SCHW231006P000495002023-10-02 10:15AM EDT49.500.050.060.070.00-15947.27%
SCHW231006P000500002023-10-02 10:58AM EDT50.000.090.070.09+0.02+28.57%16872545.31%
SCHW231006P000510002023-10-02 10:50AM EDT51.000.160.140.14+0.05+45.45%35016440.72%
SCHW231006P000520002023-10-02 11:03AM EDT52.000.260.230.26+0.10+62.50%751,28938.09%
SCHW231006P000530002023-10-02 11:01AM EDT53.000.490.440.45+0.19+63.33%5401,43334.47%
SCHW231006P000540002023-10-02 11:03AM EDT54.000.840.830.86+0.27+47.37%3374,02234.23%
SCHW231006P000550002023-10-02 11:03AM EDT55.001.381.301.36+0.48+53.33%16579429.98%
SCHW231006P000560002023-10-02 11:03AM EDT56.002.062.012.11+0.64+45.07%538927.54%
SCHW231006P000570002023-10-02 9:35AM EDT57.002.792.873.10+0.58+26.24%39835.55%
SCHW231006P000580002023-10-02 10:40AM EDT58.004.003.853.95+1.01+33.78%58450.00%
SCHW231006P000590002023-09-29 2:20PM EDT59.004.204.955.100.00-711351.37%
SCHW231006P000600002023-10-02 9:40AM EDT60.005.355.906.10-0.30-5.31%14658.59%
SCHW231006P000610002023-09-26 3:20PM EDT61.007.006.907.100.00-26765.63%
SCHW231006P000620002023-09-27 2:41PM EDT62.007.607.908.100.00-1372.27%
SCHW231006P000630002023-09-29 3:17PM EDT63.008.028.809.000.00-2251.56%
SCHW231006P000640002023-09-20 3:00PM EDT64.007.059.9010.250.00-390080.86%
SCHW231006P000650002023-09-12 11:41AM EDT65.004.5110.9011.200.00-3081.64%
SCHW231006P000660002023-08-25 11:32AM EDT66.007.8010.6511.100.00-2000.00%
SCHW231006P000670002023-09-14 9:45AM EDT67.007.6212.9013.100.00-2068.75%
SCHW231006P000850002023-09-29 2:00PM EDT85.0030.2530.9031.250.00-20180.47%