U.S. markets close in 3 hours 12 minutes

The Charles Schwab Corporation (SCHW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
72.32-1.60 (-2.16%)
As of 12:48PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SCHW210618C000200002021-05-12 3:53PM EDT20.0048.9553.5055.100.00-250902.34%
SCHW210618C000250002020-10-29 12:34PM EDT25.0014.4024.5025.500.00--00.00%
SCHW210618C000300002020-11-25 3:55PM EDT30.0020.0221.5522.900.00-210.00%
SCHW210618C000360002021-02-19 4:19PM EDT36.0026.0029.0032.500.00-400.00%
SCHW210618C000370002021-02-09 4:21PM EDT37.0019.4828.3531.750.00-14570.00%
SCHW210618C000380002021-05-11 12:55PM EDT38.0032.3533.3537.000.00-80391.41%
SCHW210618C000390002021-05-12 3:53PM EDT39.0030.6533.1537.500.00-1250480.47%
SCHW210618C000400002021-05-13 11:42AM EDT40.0030.5533.5535.650.00-11484.96%
SCHW210618C000410002021-03-31 12:23PM EDT41.0023.9428.6530.400.00-12050.00%
SCHW210618C000420002021-05-06 11:03AM EDT42.0028.4032.0035.850.00-1610537.21%
SCHW210618C000430002021-04-06 12:38PM EDT43.0024.7527.8029.000.00-1860.00%
SCHW210618C000440002021-06-04 1:10PM EDT44.0031.0928.0028.600.00-20246.48%
SCHW210618C000450002021-06-10 12:59PM EDT45.0028.4327.3027.550.00-510200.00%
SCHW210618C000460002021-05-12 3:33PM EDT46.0022.8426.1529.900.00-2951358.20%
SCHW210618C000500002021-06-08 1:02PM EDT50.0022.9022.2522.550.00-101,574153.91%
SCHW210618C000550002021-06-14 12:25PM EDT55.0017.4517.3517.55-1.25-6.68%117,134128.91%
SCHW210618C000600002021-06-11 3:45PM EDT60.0012.8012.3012.55-1.00-7.25%32,35189.84%
SCHW210618C000630002021-06-10 2:46PM EDT63.009.559.209.45-0.70-6.83%1273.05%
SCHW210618C000650002021-06-14 11:49AM EDT65.007.457.307.50-1.20-13.87%1910,73653.91%
SCHW210618C000660002021-06-11 2:51PM EDT66.007.856.306.500.00-1457.03%
SCHW210618C000665002021-06-03 10:55AM EDT66.509.455.805.950.00-2049.22%
SCHW210618C000670002021-06-10 2:52PM EDT67.006.365.305.500.00-32149.81%
SCHW210618C000675002021-06-09 9:50AM EDT67.506.234.855.600.00-1359.08%
SCHW210618C000680002021-05-28 12:42PM EDT68.006.454.354.600.00-3348.44%
SCHW210618C000685002021-06-04 2:57PM EDT68.506.913.904.650.00-2052.83%
SCHW210618C000695002021-06-08 9:48AM EDT69.504.702.703.150.00--138.48%
SCHW210618C000700002021-06-14 11:49AM EDT70.002.622.502.69-1.21-31.59%418,21435.74%
SCHW210618C000705002021-06-03 10:09AM EDT70.503.202.012.260.00-1133.69%
SCHW210618C000710002021-06-11 9:30AM EDT71.003.001.681.830.00-21331.06%
SCHW210618C000715002021-06-14 10:22AM EDT71.501.921.361.41-0.61-24.11%102128.13%
SCHW210618C000720002021-06-14 12:26PM EDT72.001.141.031.08-1.06-48.18%468127.05%
SCHW210618C000725002021-06-14 11:33AM EDT72.500.810.750.81-0.92-53.18%7028826.56%
SCHW210618C000730002021-06-14 12:15PM EDT73.000.530.530.58-0.88-62.41%2615825.88%
SCHW210618C000735002021-06-14 11:17AM EDT73.500.420.360.39-0.75-64.10%1448625.10%
SCHW210618C000740002021-06-14 12:26PM EDT74.000.270.240.25-0.63-70.00%12145924.41%
SCHW210618C000745002021-06-14 12:28PM EDT74.500.190.170.17-0.44-69.84%8324524.81%
SCHW210618C000750002021-06-14 12:30PM EDT75.000.110.100.11-0.41-78.85%67913,89725.00%
SCHW210618C000755002021-06-14 10:01AM EDT75.500.150.060.08-0.23-60.53%1059725.98%
SCHW210618C000760002021-06-14 11:41AM EDT76.000.050.040.05-0.24-82.76%354526.17%
SCHW210618C000765002021-06-11 2:18PM EDT76.500.180.030.040.00-2585627.74%
SCHW210618C000770002021-06-10 12:03PM EDT77.000.170.020.030.00-7855028.52%
SCHW210618C000775002021-06-10 3:11PM EDT77.500.160.010.030.00-530731.25%
SCHW210618C000780002021-06-14 10:08AM EDT78.000.020.010.03-0.06-75.00%529133.59%
SCHW210618C000785002021-06-11 3:13PM EDT78.500.060.010.030.00-116735.94%
SCHW210618C000800002021-06-11 10:58AM EDT80.000.050.000.05+0.01+25.00%31,56346.29%
SCHW210618C000810002021-06-08 11:21AM EDT81.000.080.000.030.00--746.88%
SCHW210618C000820002021-06-08 10:14AM EDT82.000.080.000.190.00--362.11%
SCHW210618C000850002021-06-09 9:45AM EDT85.000.050.000.060.00-511663.28%
SCHW210618C000900002021-06-07 10:04AM EDT90.000.010.000.030.00-11475.00%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SCHW210618P000200002021-04-26 9:30AM EDT20.000.100.000.000.00-3013750.00%
SCHW210618P000250002020-11-23 11:18AM EDT25.000.210.000.000.00-1150.00%
SCHW210618P000300002021-04-16 2:05PM EDT30.000.050.000.110.00-147320.31%
SCHW210618P000310002021-03-23 1:29PM EDT31.000.050.030.220.00-1300346.09%
SCHW210618P000320002021-04-22 10:31AM EDT32.000.010.000.030.00-1201256.25%
SCHW210618P000330002021-05-17 2:42PM EDT33.000.010.000.060.00-1474267.19%
SCHW210618P000340002021-03-31 11:14AM EDT34.000.050.000.380.00-51,266332.81%
SCHW210618P000350002021-06-10 10:59AM EDT35.000.020.020.040.00-3001,814248.44%
SCHW210618P000360002021-06-10 11:21AM EDT36.000.020.000.060.00-225392240.63%
SCHW210618P000370002021-06-10 3:44PM EDT37.000.020.000.01+0.01+100.00%2234193.75%
SCHW210618P000380002021-06-10 3:44PM EDT38.000.010.000.060.00-100770223.44%
SCHW210618P000390002021-06-10 3:44PM EDT39.000.010.000.060.00-100874214.06%
SCHW210618P000400002021-06-10 3:44PM EDT40.000.010.000.060.00-10259206.25%
SCHW210618P000410002021-05-11 11:55AM EDT41.000.010.001.270.00-3000327.93%
SCHW210618P000420002021-06-01 2:02PM EDT42.000.020.000.060.00-1516190.63%
SCHW210618P000430002021-04-08 11:45AM EDT43.000.090.000.160.00-1000208.59%
SCHW210618P000440002021-06-07 9:52AM EDT44.000.010.000.060.00-51,340175.78%
SCHW210618P000450002021-06-01 2:09PM EDT45.000.020.000.060.00-11,315168.75%
SCHW210618P000460002021-04-27 2:56PM EDT46.000.050.000.460.00-9833219.14%
SCHW210618P000500002021-06-02 3:06PM EDT50.000.010.000.040.00-11,698128.13%
SCHW210618P000550002021-06-03 10:55AM EDT55.000.050.000.060.00-11,309103.13%
SCHW210618P000600002021-06-10 1:51PM EDT60.000.020.000.030.00-42,35567.19%
SCHW210618P000630002021-06-09 1:06PM EDT63.000.060.000.100.00-1661.33%
SCHW210618P000640002021-06-09 2:58PM EDT64.000.060.000.030.00-21050.78%
SCHW210618P000650002021-06-11 3:52PM EDT65.000.030.000.030.00-194,72845.31%
SCHW210618P000660002021-06-11 9:43AM EDT66.000.020.020.03-0.03-60.00%13139.84%
SCHW210618P000670002021-06-10 10:13AM EDT67.000.060.030.040.00-365135.94%
SCHW210618P000675002021-06-11 11:17AM EDT67.500.070.040.050.00-132134.38%
SCHW210618P000680002021-06-14 10:08AM EDT68.000.040.050.07-0.04-50.00%34733.59%
SCHW210618P000685002021-06-14 10:11AM EDT68.500.090.070.08-0.01-10.00%3124131.45%
SCHW210618P000690002021-06-14 12:12PM EDT69.000.110.100.11+0.03+37.50%3111130.47%
SCHW210618P000695002021-06-14 12:20PM EDT69.500.130.130.15-0.01-7.14%396529.40%
SCHW210618P000700002021-06-14 11:58AM EDT70.000.200.180.21+0.07+53.85%656,46328.71%
SCHW210618P000705002021-06-14 11:05AM EDT70.500.210.250.30+0.03+16.67%186928.32%
SCHW210618P000710002021-06-14 11:55AM EDT71.000.380.340.40+0.18+90.00%44763127.25%
SCHW210618P000715002021-06-14 11:16AM EDT71.500.470.470.56+0.18+62.07%1427127.15%
SCHW210618P000720002021-06-14 11:07AM EDT72.000.750.660.75+0.35+87.50%14736126.76%
SCHW210618P000725002021-06-14 12:11PM EDT72.501.000.891.03+0.50+100.00%3349827.74%
SCHW210618P000730002021-06-14 11:23AM EDT73.001.201.161.22+0.50+71.43%6567624.66%
SCHW210618P000735002021-06-11 3:35PM EDT73.501.151.431.56+0.28+32.18%376224.71%
SCHW210618P000740002021-06-14 12:14PM EDT74.001.971.771.94+0.93+89.42%561,74724.81%
SCHW210618P000745002021-06-14 11:56AM EDT74.502.352.302.37+0.98+71.53%2270125.78%
SCHW210618P000750002021-06-14 11:19AM EDT75.002.762.662.76+1.09+65.27%212,59822.95%
SCHW210618P000755002021-06-14 11:04AM EDT75.502.753.153.25+0.66+31.58%321625.20%
SCHW210618P000760002021-06-14 11:25AM EDT76.003.703.553.75+1.29+53.53%1410828.13%
SCHW210618P000765002021-06-11 3:20PM EDT76.503.754.054.20+0.75+25.00%950024.61%
SCHW210618P000770002021-06-03 9:51AM EDT77.003.154.604.750.00-161633.79%
SCHW210618P000775002021-06-11 3:14PM EDT77.503.855.105.250.00-2336.33%
SCHW210618P000780002021-06-11 3:26PM EDT78.004.345.505.750.00-81339.06%
SCHW210618P000785002021-06-07 1:11PM EDT78.503.806.056.200.00-1133.59%
SCHW210618P000800002021-05-28 12:41PM EDT80.006.087.508.000.00-1169.53%
SCHW210618P000850002021-05-18 1:28PM EDT85.0011.6512.4013.450.00-1191.80%