New Zealand markets close in 2 hours 55 minutes

The Charles Schwab Corporation (SCHW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
56.01-0.66 (-1.16%)
At close: 04:00PM EDT
56.05 +0.04 (+0.07%)
After hours: 07:47PM EDT
In the money
Show:ListStraddle
Callsfor22 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCHW230922C000460002023-09-15 3:41PM EDT46.0012.509.8510.300.00--1201.56%
SCHW230922C000480002023-09-18 9:39AM EDT48.009.407.808.300.00--4151.56%
SCHW230922C000490002023-09-15 10:11AM EDT49.008.406.857.350.00--13155.47%
SCHW230922C000500002023-09-21 11:33AM EDT50.006.605.856.15-0.70-9.59%10404150.78%
SCHW230922C000510002023-09-15 3:48PM EDT51.007.554.855.300.00--5109.38%
SCHW230922C000520002023-09-19 3:35PM EDT52.005.753.854.200.00-120669.53%
SCHW230922C000530002023-09-21 10:12AM EDT53.003.602.853.15-1.68-31.82%140187.89%
SCHW230922C000540002023-09-21 3:46PM EDT54.002.141.892.23-1.51-41.37%52576.95%
SCHW230922C000550002023-09-21 3:50PM EDT55.001.121.041.16-1.28-53.33%8526343.36%
SCHW230922C000560002023-09-21 3:50PM EDT56.000.410.340.43-0.65-61.32%31819336.33%
SCHW230922C000570002023-09-21 3:51PM EDT57.000.080.060.09-0.38-82.61%1,08188734.38%
SCHW230922C000580002023-09-21 3:59PM EDT58.000.030.010.03-0.08-72.73%28377442.19%
SCHW230922C000590002023-09-21 3:23PM EDT59.000.020.010.02-0.01-33.33%1411,90351.56%
SCHW230922C000600002023-09-21 3:27PM EDT60.000.010.000.010.00-681,85056.25%
SCHW230922C000610002023-09-21 12:31PM EDT61.000.010.000.020.00-1291073.44%
SCHW230922C000620002023-09-20 3:39PM EDT62.000.020.000.01+0.01+100.00%11,23978.13%
SCHW230922C000630002023-09-20 11:20AM EDT63.000.010.000.020.00-580896.88%
SCHW230922C000640002023-09-20 9:40AM EDT64.000.010.000.020.00-55,544106.25%
SCHW230922C000650002023-09-21 1:06PM EDT65.000.010.000.020.00-3602118.75%
SCHW230922C000660002023-09-21 11:09AM EDT66.000.010.000.020.00-3465128.13%
SCHW230922C000670002023-09-14 11:53AM EDT67.000.030.000.020.00-176137.50%
SCHW230922C000680002023-09-14 10:59AM EDT68.000.020.000.020.00-162150.00%
SCHW230922C000690002023-09-13 3:35PM EDT69.000.020.000.020.00-222159.38%
SCHW230922C000700002023-09-11 9:38AM EDT70.000.010.000.020.00-258168.75%
SCHW230922C000710002023-09-07 9:45AM EDT71.000.020.000.020.00-112178.13%
SCHW230922C000730002023-08-15 2:55PM EDT73.000.080.000.050.00-24218.75%
SCHW230922C000740002023-08-10 10:33AM EDT74.000.240.000.030.00--1212.50%
SCHW230922C000750002023-09-05 3:58PM EDT75.000.010.000.010.00-515196.88%
SCHW230922C000760002023-09-05 1:53PM EDT76.000.010.000.020.00-1015221.88%
SCHW230922C000770002023-08-22 11:55AM EDT77.000.020.000.810.00--5405.08%
SCHW230922C000800002023-08-28 10:11AM EDT80.000.020.000.020.00--10256.25%
Putsfor22 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCHW230922P000350002023-09-18 10:24AM EDT35.000.010.000.020.00-1174337.50%
SCHW230922P000400002023-09-12 3:46PM EDT40.000.010.000.010.00-2043231.25%
SCHW230922P000440002023-09-13 3:17PM EDT44.000.01-0.010.00--10184.38%
SCHW230922P000445002023-09-13 3:26PM EDT44.500.01-0.010.00--362178.13%
SCHW230922P000450002023-09-14 1:28PM EDT45.000.010.000.000.00-1192,48950.00%
SCHW230922P000455002023-09-18 9:33AM EDT45.500.010.000.010.00-491,756150.00%
SCHW230922P000460002023-09-15 10:01AM EDT46.000.010.000.020.00-600821153.13%
SCHW230922P000465002023-09-15 9:59AM EDT46.500.02-0.010.00--315146.88%
SCHW230922P000470002023-09-15 3:37PM EDT47.000.010.000.020.00-163599140.63%
SCHW230922P000475002023-09-15 3:48PM EDT47.500.010.000.020.00--669131.25%
SCHW230922P000480002023-09-15 3:47PM EDT48.000.020.000.020.00-363344125.00%
SCHW230922P000485002023-09-18 10:50AM EDT48.500.01-0.020.00-50841128.13%
SCHW230922P000490002023-09-18 2:49PM EDT49.000.010.000.010.00-9547100.00%
SCHW230922P000495002023-09-20 11:24AM EDT49.500.010.000.020.00-1425103.13%
SCHW230922P000500002023-09-21 2:07PM EDT50.000.010.000.03-0.01-50.00%11,113100.00%
SCHW230922P000510002023-09-21 9:49AM EDT51.000.010.000.010.00-6150075.00%
SCHW230922P000520002023-09-21 2:56PM EDT52.000.010.000.02-0.01-50.00%8831,24365.63%
SCHW230922P000530002023-09-21 3:59PM EDT53.000.010.000.01-0.02-66.67%75656950.78%
SCHW230922P000540002023-09-21 3:59PM EDT54.000.030.020.04-0.01-25.00%1,2791,13046.88%
SCHW230922P000550002023-09-21 3:55PM EDT55.000.100.090.11-0.02-16.67%5291,91338.28%
SCHW230922P000560002023-09-21 3:59PM EDT56.000.390.360.43+0.11+39.29%1,7741,36537.21%
SCHW230922P000570002023-09-21 3:59PM EDT57.001.061.021.11+0.36+51.43%3752,47838.28%
SCHW230922P000580002023-09-21 3:49PM EDT58.001.961.912.10+0.54+38.03%889,68758.40%
SCHW230922P000590002023-09-21 3:30PM EDT59.002.912.863.10+0.76+35.35%9058177.34%
SCHW230922P000600002023-09-21 12:53PM EDT60.003.953.804.20+0.69+21.17%1913960.94%
SCHW230922P000610002023-09-21 10:28AM EDT61.004.304.855.10+0.99+29.91%267111.72%
SCHW230922P000620002023-09-21 10:28AM EDT62.005.305.706.15+0.30+6.00%161139.45%
SCHW230922P000630002023-09-21 10:28AM EDT63.006.306.807.15+0.50+8.62%50155.47%
SCHW230922P000640002023-09-19 9:34AM EDT64.007.707.808.20+1.85+31.62%20106.25%
SCHW230922P000650002023-09-20 3:01PM EDT65.008.008.659.150.00-10185.94%
SCHW230922P000660002023-09-20 11:02AM EDT66.007.859.7010.200.00-10212.50%
SCHW230922P000670002023-09-15 3:27PM EDT67.008.5010.7011.150.00-10214.06%
SCHW230922P000730002023-09-15 9:56AM EDT73.0015.8016.7017.200.00---306.25%
SCHW230922P000900002023-09-15 9:59AM EDT90.0032.5033.7034.250.00---501.56%