New Zealand markets closed

The Charles Schwab Corporation (SCHW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
89.20-2.23 (-2.44%)
At close: 04:00PM EST
88.50 -0.70 (-0.78%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCHW220128C000720002022-01-06 9:44AM EST72.0019.2015.8019.450.00--0117.77%
SCHW220128C000770002021-12-31 9:31AM EST77.008.0212.0013.200.00-101086.72%
SCHW220128C000800002022-01-18 2:31PM EST80.0011.639.109.950.00-5765.43%
SCHW220128C000820002022-01-11 12:57PM EST82.0011.607.058.100.00-33756.45%
SCHW220128C000830002022-01-04 2:40PM EST83.007.806.257.300.00-14158.35%
SCHW220128C000840002022-01-10 11:26AM EST84.007.015.356.200.00-32751.86%
SCHW220128C000850002022-01-19 3:55PM EST85.006.884.605.250.00-16659.18%
SCHW220128C000860002022-01-11 1:49PM EST86.008.093.804.450.00-11656.59%
SCHW220128C000870002022-01-18 3:16PM EST87.005.623.053.650.00-82953.08%
SCHW220128C000880002022-01-21 3:21PM EST88.002.402.302.73-2.14-47.14%325,03245.80%
SCHW220128C000890002022-01-21 2:14PM EST89.001.951.762.14-1.45-42.65%2542,06344.73%
SCHW220128C000900002022-01-21 3:54PM EST90.001.451.301.59-2.05-58.57%1,5861,13342.87%
SCHW220128C000910002022-01-21 2:42PM EST91.001.030.901.14-1.54-59.92%71,06941.36%
SCHW220128C000920002022-01-21 3:56PM EST92.000.690.610.79-1.16-62.70%12730840.23%
SCHW220128C000930002022-01-21 3:59PM EST93.000.500.410.53-0.82-62.12%15241739.45%
SCHW220128C000940002022-01-21 3:48PM EST94.000.320.250.36-0.37-53.62%826739.45%
SCHW220128C000950002022-01-21 3:30PM EST95.000.170.150.26-0.63-78.75%2411040.43%
SCHW220128C000960002022-01-21 3:25PM EST96.000.110.070.17-0.19-63.33%3213240.43%
SCHW220128C000970002022-01-21 12:25PM EST97.000.080.040.14-0.16-66.67%418442.77%
SCHW220128C000980002022-01-21 3:32PM EST98.000.050.050.18-0.11-68.75%599449.41%
SCHW220128C000990002022-01-20 10:12AM EST99.000.140.000.100.00-112447.27%
SCHW220128C001000002022-01-18 11:00AM EST100.000.130.000.230.00-2298452.34%
SCHW220128C001010002022-01-20 12:07PM EST101.000.030.000.030.00-161,29744.92%
SCHW220128C001020002022-01-18 12:04AM EST102.000.210.000.360.00-3364.94%
SCHW220128C001030002022-01-18 12:04AM EST103.000.220.002.130.00--2109.38%
SCHW220128C001040002022-01-20 11:20AM EST104.000.050.002.130.00-55114.06%
SCHW220128C001050002022-01-18 12:04AM EST105.000.100.002.130.00--2118.65%
SCHW220128C001060002022-01-18 12:04AM EST106.000.100.000.190.00--270.51%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCHW220128P000690002022-01-14 3:18PM EST69.000.070.000.110.00-1593.75%
SCHW220128P000700002022-01-14 3:03PM EST70.000.030.010.040.00-11180.47%
SCHW220128P000710002021-12-29 10:59AM EST71.000.280.000.030.00--371.88%
SCHW220128P000720002022-01-05 9:34AM EST72.000.280.000.220.00-1089.45%
SCHW220128P000740002022-01-19 1:20PM EST74.000.030.000.250.00-52681.45%
SCHW220128P000750002022-01-18 12:13PM EST75.000.070.010.180.00-1773.05%
SCHW220128P000760002021-12-29 10:43AM EST76.000.560.030.150.00--267.58%
SCHW220128P000770002022-01-21 1:44PM EST77.000.050.040.06-0.05-50.00%311557.03%
SCHW220128P000780002022-01-18 12:05PM EST78.000.120.050.080.00-32655.08%
SCHW220128P000790002022-01-20 2:48PM EST79.000.080.080.10+0.05+166.67%21453.71%
SCHW220128P000800002022-01-21 10:12AM EST80.000.110.100.130.00-621951.47%
SCHW220128P000810002022-01-18 1:06PM EST81.000.250.130.250.00-33652.15%
SCHW220128P000820002022-01-21 3:25PM EST82.000.200.170.34+0.12+150.00%34450.68%
SCHW220128P000830002022-01-19 10:33AM EST83.000.220.230.360.00-206350.00%
SCHW220128P000840002022-01-21 3:43PM EST84.000.340.310.47+0.24+240.00%199548.19%
SCHW220128P000850002022-01-21 10:19AM EST85.000.560.440.64+0.40+250.00%1520247.31%
SCHW220128P000860002022-01-21 3:57PM EST86.000.680.630.85+0.51+300.00%6513546.19%
SCHW220128P000870002022-01-21 3:28PM EST87.001.070.791.10+0.84+365.22%73344.63%
SCHW220128P000880002022-01-21 3:39PM EST88.001.231.131.40+0.89+261.76%251,06042.82%
SCHW220128P000890002022-01-21 3:48PM EST89.001.491.521.84+0.94+170.91%2172,23042.53%
SCHW220128P000900002022-01-21 3:34PM EST90.002.251.982.29+1.65+275.00%8530240.65%
SCHW220128P000910002022-01-21 3:51PM EST91.002.522.553.10+1.54+157.14%127545.07%
SCHW220128P000920002022-01-21 3:59PM EST92.003.203.153.55+1.42+79.78%4810239.21%
SCHW220128P000930002022-01-21 12:55PM EST93.003.863.854.40+1.97+104.23%6219441.55%
SCHW220128P000940002022-01-21 3:33PM EST94.005.204.655.20+2.95+131.11%15713540.92%
SCHW220128P000950002022-01-21 3:00PM EST95.005.785.456.05+3.05+111.72%472240.04%
SCHW220128P000960002022-01-18 1:59PM EST96.004.206.157.350.00-45056.74%
SCHW220128P000970002022-01-18 12:04AM EST97.003.457.208.100.00--2851.56%
SCHW220128P001020002022-01-06 11:26AM EST102.0011.9211.8513.300.00--2082.91%