UK markets open in 52 minutes

The Charles Schwab Corporation (SCHW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
76.62-1.63 (-2.08%)
At close: 04:00PM EST
77.88 +1.26 (+1.64%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCHW230203C000500002023-01-23 3:59PM EST50.0027.800.000.000.00--00.00%
SCHW230203C000700002023-02-02 9:30AM EST70.007.500.000.000.00-100.00%
SCHW230203C000710002023-02-01 9:30AM EST71.006.250.000.000.00-100.00%
SCHW230203C000730002023-02-02 9:30AM EST73.005.840.000.000.00-100.00%
SCHW230203C000740002023-02-02 3:55PM EST74.002.650.000.000.00-700.00%
SCHW230203C000750002023-02-02 3:59PM EST75.001.800.000.000.00-1500.00%
SCHW230203C000760002023-02-02 3:47PM EST76.000.950.000.000.00-1,60300.00%
SCHW230203C000770002023-02-02 3:55PM EST77.000.500.000.000.00-7403.13%
SCHW230203C000775002023-02-02 1:37PM EST77.500.450.000.000.00-5006.25%
SCHW230203C000780002023-02-02 3:47PM EST78.000.110.000.000.00-13012.50%
SCHW230203C000790002023-02-02 3:15PM EST79.000.040.000.000.00-50012.50%
SCHW230203C000800002023-02-02 3:58PM EST80.000.030.000.000.00-132025.00%
SCHW230203C000810002023-02-02 3:55PM EST81.000.020.000.000.00-29025.00%
SCHW230203C000820002023-02-02 3:41PM EST82.000.020.000.000.00-14025.00%
SCHW230203C000825002023-02-02 10:46AM EST82.500.010.000.000.00-225025.00%
SCHW230203C000830002023-02-02 2:29PM EST83.000.010.000.000.00-884050.00%
SCHW230203C000840002023-02-02 11:02AM EST84.000.010.000.000.00-1050.00%
SCHW230203C000850002023-02-02 3:45PM EST85.000.020.000.000.00-1050.00%
SCHW230203C000860002023-01-19 1:19PM EST86.000.060.000.000.00-2050.00%
SCHW230203C000870002023-01-19 9:38AM EST87.000.270.000.000.00-2050.00%
SCHW230203C000880002023-01-20 9:40AM EST88.000.030.000.000.00-2050.00%
SCHW230203C000890002023-01-20 1:59PM EST89.000.030.000.000.00-4050.00%
SCHW230203C000900002023-01-19 9:35AM EST90.000.060.000.000.00-1050.00%
SCHW230203C000910002023-01-17 3:02PM EST91.000.250.000.000.00-10050.00%
SCHW230203C000920002023-01-26 11:42AM EST92.000.050.000.000.00-1050.00%
SCHW230203C000930002023-01-09 12:38PM EST93.000.600.000.000.00--050.00%
SCHW230203C000950002022-12-30 3:58PM EST95.000.260.002.120.00-11365.04%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCHW230203P000450002023-01-23 12:59PM EST45.000.010.000.000.00--050.00%
SCHW230203P000500002023-01-27 1:04PM EST50.000.010.000.000.00-20100.00%
SCHW230203P000550002023-01-30 1:45PM EST55.000.010.000.000.00-1050.00%
SCHW230203P000600002023-01-27 2:00PM EST60.000.040.000.000.00-54050.00%
SCHW230203P000650002023-02-01 10:56AM EST65.000.030.000.000.00-1050.00%
SCHW230203P000660002023-02-01 10:56AM EST66.000.010.000.000.00-20050.00%
SCHW230203P000670002023-01-27 1:04PM EST67.000.080.000.000.00-7050.00%
SCHW230203P000690002023-01-31 2:45PM EST69.000.030.000.000.00-236050.00%
SCHW230203P000700002023-02-01 1:10PM EST70.000.010.000.000.00-17050.00%
SCHW230203P000710002023-02-02 2:45PM EST71.000.020.000.000.00-15025.00%
SCHW230203P000720002023-02-02 3:55PM EST72.000.020.000.000.00-23025.00%
SCHW230203P000730002023-02-02 3:58PM EST73.000.080.000.000.00-15025.00%
SCHW230203P000740002023-02-02 1:46PM EST74.000.100.000.000.00-234012.50%
SCHW230203P000750002023-02-02 3:36PM EST75.000.250.000.000.00-96012.50%
SCHW230203P000760002023-02-02 3:55PM EST76.000.490.000.000.00-52506.25%
SCHW230203P000770002023-02-02 3:55PM EST77.000.910.000.000.00-5800.00%
SCHW230203P000775002023-02-02 3:38PM EST77.501.310.000.000.00-2,79000.00%
SCHW230203P000780002023-02-02 3:47PM EST78.001.610.000.000.00-2100.00%
SCHW230203P000790002023-02-02 3:58PM EST79.002.670.000.000.00-15500.00%
SCHW230203P000800002023-02-02 3:36PM EST80.003.810.000.000.00-2200.00%
SCHW230203P000810002023-02-02 11:45AM EST81.004.200.000.000.00-300.00%
SCHW230203P000820002023-02-01 3:59PM EST82.003.900.000.000.00-100.00%
SCHW230203P000825002023-01-30 10:42AM EST82.507.690.000.000.00-100.00%
SCHW230203P000830002023-02-01 3:46PM EST83.004.210.000.000.00-200.00%
SCHW230203P000840002023-01-27 2:54PM EST84.008.660.000.000.00-6000.00%
SCHW230203P000850002023-01-30 11:30AM EST85.009.800.000.000.00-100.00%
SCHW230203P000860002023-01-17 2:43PM EST86.003.300.000.000.00-8800.00%
SCHW230203P000870002023-01-10 10:52AM EST87.003.400.000.000.00--00.00%