New Zealand markets close in 42 minutes

The Charles Schwab Corporation (SCHW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
77.18+1.32 (+1.74%)
At close: 04:00PM EDT
77.22 +0.04 (+0.05%)
After hours: 07:46PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCHW220819C000500002022-07-29 3:02PM EDT50.0019.7626.9527.650.00-20241.41%
SCHW220819C000525002022-07-06 2:41PM EDT52.5012.1516.7016.950.00--1150.00%
SCHW220819C000530002022-07-21 12:21PM EDT53.009.7824.0024.400.00-10165.63%
SCHW220819C000550002022-07-18 10:51AM EDT55.008.3222.0522.400.00-10167.97%
SCHW220819C000560002022-07-28 3:45PM EDT56.0011.4021.0521.350.00--0143.75%
SCHW220819C000570002022-08-03 3:28PM EDT57.0012.2819.9520.450.00-110137.50%
SCHW220819C000575002022-08-11 9:32AM EDT57.5013.3519.5019.900.00-57132.81%
SCHW220819C000580002022-08-03 3:28PM EDT58.0011.3019.0519.450.00-110153.91%
SCHW220819C000590002022-08-10 2:31PM EDT59.0010.8118.0518.400.00-500136.72%
SCHW220819C000600002022-07-29 10:03AM EDT60.009.7916.9517.350.00-10160.94%
SCHW220819C000610002022-07-26 3:32PM EDT61.002.3116.0516.350.00-190109.38%
SCHW220819C000615002022-08-10 3:54PM EDT61.508.3115.4515.850.00-50147.66%
SCHW220819C000620002022-08-11 10:59AM EDT62.009.4815.0015.500.00-14122.66%
SCHW220819C000625002022-08-10 3:50PM EDT62.507.3114.5014.900.00-21299.22%
SCHW220819C000630002022-07-29 10:14AM EDT63.007.3014.0014.350.00-20134.77%
SCHW220819C000640002022-07-29 10:40AM EDT64.006.5013.0013.350.00-10126.17%
SCHW220819C000650002022-08-11 2:07PM EDT65.006.5011.9512.450.00-32082.81%
SCHW220819C000660002022-08-15 3:42PM EDT66.0010.3611.0011.350.00-263108.98%
SCHW220819C000665002022-08-05 3:16PM EDT66.503.4110.5010.850.00-291104.69%
SCHW220819C000670002022-08-16 9:30AM EDT67.008.3510.1010.30-0.90-9.73%125969.53%
SCHW220819C000675002022-08-16 2:26PM EDT67.509.759.559.90+0.75+8.33%121,47375.00%
SCHW220819C000680002022-08-16 10:13AM EDT68.007.899.109.35+3.79+92.44%11,20371.48%
SCHW220819C000690002022-08-16 3:20PM EDT69.007.928.108.30+1.05+15.28%1579557.03%
SCHW220819C000700002022-08-16 2:58PM EDT70.006.857.107.35+0.35+5.38%1397557.42%
SCHW220819C000710002022-08-16 12:12PM EDT71.005.936.056.35+0.65+12.31%122866.60%
SCHW220819C000720002022-08-16 12:27PM EDT72.005.205.105.35+1.00+23.81%313358.01%
SCHW220819C000725002022-08-16 1:18PM EDT72.504.624.604.90+0.68+17.26%2476,67857.62%
SCHW220819C000730002022-08-16 2:09PM EDT73.004.414.154.40+1.17+36.11%819952.93%
SCHW220819C000740002022-08-16 1:45PM EDT74.003.283.203.45+0.88+36.67%2012346.68%
SCHW220819C000750002022-08-16 3:15PM EDT75.002.062.322.51+0.16+8.42%1151,61439.65%
SCHW220819C000760002022-08-16 2:46PM EDT76.001.451.511.69+0.22+17.89%13915035.74%
SCHW220819C000770002022-08-16 2:39PM EDT77.000.770.891.01+0.08+11.59%5916732.91%
SCHW220819C000775002022-08-16 2:22PM EDT77.500.730.630.75+0.21+40.38%254032.23%
SCHW220819C000780002022-08-16 3:54PM EDT78.000.500.430.54+0.15+42.86%2315431.74%
SCHW220819C000790002022-08-16 2:50PM EDT79.000.120.170.25+0.12-91630.96%
SCHW220819C000800002022-08-16 2:51PM EDT80.000.050.050.14-0.04-44.44%77733.59%
SCHW220819C000810002022-08-15 11:51AM EDT81.000.030.010.09+0.03--437.11%
SCHW220819C000820002022-08-15 3:43PM EDT82.000.040.000.05+0.04--3139.06%
SCHW220819C000850002022-08-15 1:43PM EDT85.000.010.000.050.00-1850.78%
SCHW220819C000900002022-06-23 12:39PM EDT90.000.080.000.090.00--3082.42%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCHW220819P000325002022-07-01 12:25PM EDT32.500.060.000.060.00-600375.00%
SCHW220819P000350002022-07-27 9:30AM EDT35.000.030.000.040.00-1110331.25%
SCHW220819P000375002022-07-27 9:30AM EDT37.500.030.000.030.00-162293.75%
SCHW220819P000400002022-07-29 11:27AM EDT40.000.020.000.030.00-5113268.75%
SCHW220819P000425002022-07-11 3:44PM EDT42.500.150.000.070.00--49271.88%
SCHW220819P000450002022-08-01 2:05PM EDT45.000.010.000.030.00-14509225.00%
SCHW220819P000475002022-08-01 2:09PM EDT47.500.020.000.050.00-1228215.63%
SCHW220819P000500002022-08-05 2:47PM EDT50.000.010.000.030.00-201,371184.38%
SCHW220819P000525002022-08-04 10:03AM EDT52.500.020.000.030.00-1379165.63%
SCHW220819P000540002022-07-27 11:43AM EDT54.000.330.001.060.00--2273.05%
SCHW220819P000550002022-08-11 9:30AM EDT55.000.020.000.030.00-1190146.88%
SCHW220819P000560002022-08-09 9:55AM EDT56.000.030.000.040.00-2102143.75%
SCHW220819P000570002022-08-02 3:18PM EDT57.000.130.000.050.00-234140.63%
SCHW220819P000575002022-08-12 10:00AM EDT57.500.020.000.030.00-6468129.69%
SCHW220819P000580002022-08-01 11:10AM EDT58.000.120.000.030.00-258125.00%
SCHW220819P000590002022-08-08 1:35PM EDT59.000.070.000.060.00-487129.69%
SCHW220819P000600002022-08-15 9:36AM EDT60.000.020.000.030.00-52,295112.50%
SCHW220819P000610002022-08-12 9:30AM EDT61.000.010.000.030.00-5574106.25%
SCHW220819P000615002022-08-09 3:49PM EDT61.500.070.000.040.00-9041,408106.25%
SCHW220819P000620002022-08-16 10:48AM EDT62.000.010.000.040.00-2208103.13%
SCHW220819P000625002022-08-12 9:30AM EDT62.500.010.000.020.00-11,39590.63%
SCHW220819P000630002022-08-15 10:37AM EDT63.000.010.000.030.00-261,20992.19%
SCHW220819P000640002022-08-15 1:08PM EDT64.000.010.000.030.00-3223485.94%
SCHW220819P000650002022-08-15 3:50PM EDT65.000.020.000.040.00-5758182.81%
SCHW220819P000660002022-08-16 11:49AM EDT66.000.010.000.01-0.01-50.00%2716765.63%
SCHW220819P000665002022-08-15 10:38AM EDT66.500.020.000.030.00-6113370.31%
SCHW220819P000670002022-08-12 11:38AM EDT67.000.040.000.030.00-1919467.19%
SCHW220819P000675002022-08-15 10:54AM EDT67.500.020.000.030.00-34573164.06%
SCHW220819P000680002022-08-15 1:08PM EDT68.000.020.000.030.00-352,06160.94%
SCHW220819P000690002022-08-16 12:15PM EDT69.000.020.000.03-0.02-50.00%174654.69%
SCHW220819P000700002022-08-16 3:51PM EDT70.000.020.000.03-0.03-60.00%516653.91%
SCHW220819P000710002022-08-16 12:33PM EDT71.000.020.000.03-0.06-75.00%215446.88%
SCHW220819P000720002022-08-16 1:12PM EDT72.000.040.020.04-0.05-55.56%119542.19%
SCHW220819P000725002022-08-16 3:51PM EDT72.500.070.030.07-0.06-46.15%212843.36%
SCHW220819P000730002022-08-16 2:15PM EDT73.000.050.040.09-0.12-70.59%2915441.80%
SCHW220819P000740002022-08-16 3:46PM EDT74.000.110.080.14-0.19-63.33%95438.09%
SCHW220819P000750002022-08-16 3:46PM EDT75.000.210.180.22-0.22-51.16%195933.79%
SCHW220819P000760002022-08-16 3:43PM EDT76.000.420.370.46+0.42-169133.69%
SCHW220819P000770002022-08-16 3:09PM EDT77.000.970.700.82+0.97-51732.52%
SCHW220819P000800002022-08-02 11:25AM EDT80.0012.972.753.050.00-1139.26%