AMTD - TD Ameritrade Holding Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMTD190927C000430002019-09-12 9:30AM EDT43.006.106.006.900.00-7771.88%
AMTD190927C000435002019-08-28 11:36AM EDT43.501.205.507.800.00--71113.28%
AMTD190927C000440002019-09-06 11:05AM EDT44.002.885.005.900.00-1362.50%
AMTD190927C000445002019-09-06 3:46PM EDT44.502.404.405.100.00-10211069.14%
AMTD190927C000450002019-09-13 2:17PM EDT45.005.094.006.500.00-511198.83%
AMTD190927C000455002019-09-20 9:53AM EDT45.504.303.704.00+0.50+13.16%1015351.95%
AMTD190927C000460002019-09-13 2:33PM EDT46.004.103.104.100.00-56853.13%
AMTD190927C000465002019-08-20 1:05PM EDT46.500.552.803.200.00--352.93%
AMTD190927C000470002019-09-18 10:08AM EDT47.002.602.302.500.00-2836.52%
AMTD190927C000475002019-09-12 2:54PM EDT47.502.441.852.100.00-82436.23%
AMTD190927C000480002019-09-17 10:10AM EDT48.001.741.401.650.00-33532.42%
AMTD190927C000485002019-09-09 3:58PM EDT48.500.751.051.250.00-1229.88%
AMTD190927C000490002019-09-20 3:52PM EDT49.000.820.700.85-0.45-35.43%5126.03%
AMTD190927C000495002019-09-20 3:18PM EDT49.500.620.450.60-0.18-22.50%201225.98%
AMTD190927C000500002019-09-20 1:58PM EDT50.000.410.250.40-0.19-31.67%3026525.73%
AMTD190927C000510002019-09-19 12:27PM EDT51.000.200.050.150.00-22125.29%
AMTD190927C000515002019-09-17 3:14PM EDT51.500.200.000.100.00--126.37%
AMTD190927C000520002019-09-16 11:03AM EDT52.000.150.000.000.00--112.50%
AMTD190927C000525002019-09-18 10:12AM EDT52.500.05-0.100.00--134.18%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMTD190927P000395002019-08-27 12:06PM EDT39.500.450.000.000.00--150.00%
AMTD190927P000400002019-09-04 12:32PM EDT40.000.150.000.000.00-3325.00%
AMTD190927P000405002019-09-12 2:51PM EDT40.500.050.000.000.00-2225.00%
AMTD190927P000410002019-09-12 10:58AM EDT41.000.050.000.050.00-3263.28%
AMTD190927P000415002019-08-19 12:03AM EDT41.500.900.000.100.00--166.41%
AMTD190927P000420002019-09-17 11:26AM EDT42.000.040.000.100.00-11262.50%
AMTD190927P000425002019-08-21 10:44AM EDT42.501.040.000.000.00--125.00%
AMTD190927P000430002019-09-17 11:26AM EDT43.000.070.050.150.00-221062.70%
AMTD190927P000435002019-09-06 10:14AM EDT43.500.300.000.000.00-1225.00%
AMTD190927P000440002019-09-16 10:01AM EDT44.000.050.000.000.00-5525.00%
AMTD190927P000445002019-09-10 12:39PM EDT44.500.140.000.150.00-113355.08%
AMTD190927P000450002019-09-18 1:28PM EDT45.000.100.000.000.00-132412.50%
AMTD190927P000455002019-09-09 10:14AM EDT45.500.350.050.200.00--249.71%
AMTD190927P000460002019-09-20 10:03AM EDT46.000.050.000.10-0.30-85.71%-436.91%
AMTD190927P000465002019-09-09 10:13AM EDT46.500.600.000.100.00-1832.42%
AMTD190927P000470002019-09-13 10:03AM EDT47.000.150.000.150.00--1631.54%
AMTD190927P000475002019-09-10 1:30PM EDT47.500.600.100.200.00--229.49%
AMTD190927P000480002019-09-20 3:44PM EDT48.000.200.200.30-0.23-53.49%51628.81%
AMTD190927P000485002019-09-20 3:52PM EDT48.500.300.300.40-0.13-30.23%1118026.66%
AMTD190927P000490002019-09-19 10:15AM EDT49.000.450.400.550.00-86824.90%
AMTD190927P000495002019-09-20 3:18PM EDT49.500.600.700.80-0.10-14.29%32224.90%
AMTD190927P000510002019-08-19 12:03AM EDT51.008.071.601.800.00---19.92%