AMTD - TD Ameritrade Holding Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMTD200124C000435002020-01-03 10:46AM EST43.506.456.807.500.00-4469.92%
AMTD200124C000450002019-12-16 12:13AM EST45.008.156.106.800.00--0109.28%
AMTD200124C000460002020-01-16 9:30AM EST46.003.704.405.100.00-5057.23%
AMTD200124C000470002020-01-16 12:41PM EST47.004.003.604.200.00-4456.74%
AMTD200124C000475002020-01-16 10:58AM EST47.503.373.103.700.00--151.37%
AMTD200124C000490002020-01-14 10:50AM EST49.001.801.902.450.00--1057.03%
AMTD200124C000500002020-01-17 3:48PM EST50.001.351.301.50-0.64-32.16%845843.85%
AMTD200124C000505002020-01-17 3:58PM EST50.501.171.001.25-0.32-21.48%378244.24%
AMTD200124C000510002020-01-17 3:58PM EST51.001.000.751.15-0.25-20.00%25622448.93%
AMTD200124C000515002020-01-17 3:55PM EST51.500.700.600.95-0.10-12.50%2428149.02%
AMTD200124C000520002020-01-17 3:58PM EST52.000.600.400.80-0.10-14.29%2414950.00%
AMTD200124C000525002020-01-17 1:03PM EST52.500.560.300.70-0.04-6.67%33752.05%
AMTD200124C000530002020-01-17 3:14PM EST53.000.400.300.350.00-35842.09%
AMTD200124C000535002020-01-17 3:47PM EST53.500.250.100.40-0.20-44.44%13349.32%
AMTD200124C000540002020-01-16 1:56PM EST54.000.200.050.400.00-223054.00%
AMTD200124C000550002020-01-17 1:53PM EST55.000.100.000.30-0.06-37.50%3656.93%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMTD200124P000425002020-01-07 12:54PM EST42.500.100.000.750.00--25104.20%
AMTD200124P000430002020-01-17 11:20AM EST43.000.050.000.500.00-17217288.48%
AMTD200124P000435002020-01-14 12:34PM EST43.500.150.050.500.00--485.74%
AMTD200124P000445002019-12-16 11:40AM EST44.500.150.000.450.00-2071.88%
AMTD200124P000450002020-01-17 11:36AM EST45.000.050.050.45-0.25-83.33%101269.14%
AMTD200124P000455002020-01-17 1:33PM EST45.500.150.050.50-0.10-40.00%-066.11%
AMTD200124P000460002020-01-17 1:38PM EST46.000.150.150.20-0.21-58.33%123553.52%
AMTD200124P000465002020-01-17 1:56PM EST46.500.170.150.25-0.08-32.00%187150.98%
AMTD200124P000470002020-01-17 11:23AM EST47.000.220.150.60-1.31-85.62%-057.03%
AMTD200124P000475002020-01-17 1:36PM EST47.500.430.200.40+0.03+7.50%226752.93%
AMTD200124P000480002020-01-16 1:40PM EST48.000.330.300.700.00-2015452.25%
AMTD200124P000485002020-01-17 3:05PM EST48.500.500.350.65-0.30-37.50%46152.83%
AMTD200124P000490002020-01-17 3:08PM EST49.000.570.500.85-0.23-28.75%15554.30%
AMTD200124P000495002020-01-17 3:54PM EST49.500.770.601.00+0.02+2.67%36652.73%
AMTD200124P000500002020-01-17 3:08PM EST50.000.820.801.10-0.28-25.45%54348.54%
AMTD200124P000505002020-01-17 3:56PM EST50.501.101.001.30+0.10+10.00%92847.12%
AMTD200124P000510002020-01-17 3:56PM EST51.001.301.301.60+0.15+13.04%344948.24%
AMTD200124P000515002020-01-17 10:23AM EST51.501.331.501.90-0.67-33.50%4648.24%
AMTD200124P000520002020-01-17 12:28PM EST52.002.001.852.250.00-163949.22%
AMTD200124P000525002020-01-08 10:00AM EST52.502.762.102.650.00-2251.27%
AMTD200124P000530002020-01-08 9:55AM EST53.003.102.503.000.00-1250.39%