The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:51AM EDT. Market open.
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW251219C00025000 | 2024-04-25 2:30PM EDT | 25.00 | 50.50 | 45.55 | 50.45 | 0.00 | - | 1 | 61 | 80.49% |
| SCHW251219C00027500 | 2024-01-02 1:27PM EDT | 27.50 | 41.50 | 34.25 | 37.70 | 0.00 | - | 88 | 86 | 0.00% |
| SCHW251219C00030000 | 2024-05-15 3:55PM EDT | 30.00 | 50.00 | 42.20 | 46.35 | 0.00 | - | 1 | 165 | 58.01% |
| SCHW251219C00032500 | 2023-10-20 1:54PM EDT | 32.50 | 22.82 | 27.00 | 28.35 | 0.00 | - | 1 | 9 | 0.00% |
| SCHW251219C00035000 | 2024-05-30 3:11PM EDT | 35.00 | 38.30 | 37.80 | 41.90 | 0.00 | - | 2 | 140 | 53.92% |
| SCHW251219C00037500 | 2024-05-29 1:30PM EDT | 37.50 | 35.20 | 35.80 | 39.95 | 0.00 | - | 2 | 14 | 53.38% |
| SCHW251219C00040000 | 2024-05-01 3:12PM EDT | 40.00 | 37.73 | 34.80 | 38.45 | 0.00 | - | 3 | 214 | 56.70% |
| SCHW251219C00042500 | 2024-05-08 1:25PM EDT | 42.50 | 36.44 | 32.80 | 33.45 | 0.00 | - | 5 | 28 | 48.72% |
| SCHW251219C00045000 | 2024-03-04 4:26PM EDT | 45.00 | 27.30 | 28.65 | 32.55 | 0.00 | - | 10 | 272 | 52.94% |
| SCHW251219C00047500 | 2024-04-17 11:12AM EDT | 47.50 | 29.50 | 34.50 | 36.00 | 0.00 | - | 1 | 34 | 71.47% |
| SCHW251219C00050000 | 2024-05-24 2:10PM EDT | 50.00 | 26.97 | 26.45 | 29.40 | 0.00 | - | 6 | 435 | 52.80% |
| SCHW251219C00052500 | 2024-05-08 10:51AM EDT | 52.50 | 28.06 | 24.90 | 25.55 | 0.00 | - | 6 | 180 | 43.30% |
| SCHW251219C00055000 | 2024-05-29 2:39PM EDT | 55.00 | 21.15 | 22.60 | 25.30 | 0.00 | - | 2 | 444 | 48.10% |
| SCHW251219C00057500 | 2024-05-23 10:18AM EDT | 57.50 | 22.35 | 21.30 | 22.00 | 0.00 | - | 3 | 42 | 41.28% |
| SCHW251219C00060000 | 2024-05-29 2:39PM EDT | 60.00 | 17.98 | 18.50 | 21.75 | 0.00 | - | 2 | 437 | 45.17% |
| SCHW251219C00062500 | 2024-05-16 9:30AM EDT | 62.50 | 22.90 | 17.45 | 18.40 | 0.00 | - | 1 | 671 | 38.46% |
| SCHW251219C00065000 | 2024-05-31 1:18PM EDT | 65.00 | 16.12 | 16.35 | 16.75 | 0.00 | - | 5 | 444 | 37.32% |
| SCHW251219C00067500 | 2024-05-06 3:39PM EDT | 67.50 | 18.45 | 14.05 | 16.25 | 0.00 | - | 1 | 61 | 39.45% |
| SCHW251219C00070000 | 2024-05-29 11:41AM EDT | 70.00 | 12.30 | 13.50 | 13.90 | 0.00 | - | 20 | 396 | 35.86% |
| SCHW251219C00072500 | 2024-05-28 9:47AM EDT | 72.50 | 11.53 | 12.00 | 13.05 | 0.00 | - | 1 | 195 | 36.48% |
| SCHW251219C00075000 | 2024-05-31 1:18PM EDT | 75.00 | 10.27 | 10.40 | 11.30 | 0.00 | - | 5 | 277 | 34.35% |
| SCHW251219C00077500 | 2024-05-24 10:37AM EDT | 77.50 | 10.00 | 9.80 | 10.20 | 0.00 | - | 3 | 101 | 33.87% |
| SCHW251219C00080000 | 2024-05-24 2:52PM EDT | 80.00 | 8.85 | 8.15 | 9.05 | 0.00 | - | 15 | 592 | 33.06% |
| SCHW251219C00082500 | 2024-04-22 10:55AM EDT | 82.50 | 9.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SCHW251219C00085000 | 2024-05-24 2:50PM EDT | 85.00 | 7.00 | 6.15 | 7.20 | 0.00 | - | 11 | 53 | 32.10% |
| SCHW251219C00090000 | 2024-05-15 12:52PM EDT | 90.00 | 8.16 | 5.35 | 5.65 | 0.00 | - | 2 | 203 | 31.25% |
| SCHW251219C00095000 | 2024-05-24 2:36PM EDT | 95.00 | 4.35 | 4.15 | 4.45 | 0.00 | - | 3 | 26 | 30.73% |
| SCHW251219C00100000 | 2024-05-23 1:04PM EDT | 100.00 | 3.35 | 3.15 | 3.45 | 0.00 | - | 3 | 27 | 30.16% |
| SCHW251219C00105000 | 2024-04-18 12:05PM EDT | 105.00 | 3.27 | 4.00 | 4.70 | 0.00 | - | 5 | 81 | 36.90% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW251219P00025000 | 2024-05-29 2:23PM EDT | 25.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | 4 | 446 | 57.91% |
| SCHW251219P00027500 | 2024-05-29 2:17PM EDT | 27.50 | 0.25 | 0.10 | 2.10 | 0.00 | - | 2 | 385 | 55.86% |
| SCHW251219P00030000 | 2024-05-31 1:27PM EDT | 30.00 | 0.29 | 0.00 | 1.07 | 0.00 | - | 2 | 131 | 51.05% |
| SCHW251219P00032500 | 2024-05-31 1:29PM EDT | 32.50 | 0.43 | 0.01 | 0.67 | 0.00 | - | 2 | 160 | 42.04% |
| SCHW251219P00035000 | 2024-05-29 2:22PM EDT | 35.00 | 0.57 | 0.38 | 0.72 | -0.12 | -17.39% | 1 | 607 | 39.28% |
| SCHW251219P00037500 | 2024-05-29 2:18PM EDT | 37.50 | 0.82 | 0.00 | 5.00 | 0.00 | - | 4 | 52 | 51.20% |
| SCHW251219P00040000 | 2024-05-31 2:46PM EDT | 40.00 | 0.97 | 0.84 | 1.03 | 0.00 | - | 3 | 702 | 36.16% |
| SCHW251219P00042500 | 2024-05-31 1:28PM EDT | 42.50 | 1.21 | 0.00 | 5.00 | 0.00 | - | 2 | 945 | 57.29% |
| SCHW251219P00045000 | 2024-05-31 1:28PM EDT | 45.00 | 1.42 | 1.29 | 1.49 | 0.00 | - | 2 | 1,331 | 33.64% |
| SCHW251219P00047500 | 2024-06-03 10:53AM EDT | 47.50 | 1.65 | 1.58 | 1.77 | -0.24 | -12.70% | 2 | 712 | 32.43% |
| SCHW251219P00050000 | 2024-05-31 10:33AM EDT | 50.00 | 2.07 | 1.91 | 2.18 | 0.00 | - | 3 | 687 | 31.74% |
| SCHW251219P00052500 | 2024-05-24 2:58PM EDT | 52.50 | 2.51 | 0.00 | 5.00 | 0.00 | - | 1 | 800 | 41.28% |
| SCHW251219P00055000 | 2024-05-03 1:31PM EDT | 55.00 | 2.71 | 2.36 | 3.00 | 0.00 | - | 20 | 241 | 29.57% |
| SCHW251219P00057500 | 2024-04-26 3:26PM EDT | 57.50 | 3.40 | 3.40 | 3.55 | 0.00 | - | 80 | 153 | 28.73% |
| SCHW251219P00060000 | 2024-05-29 11:06AM EDT | 60.00 | 4.60 | 3.90 | 4.25 | 0.00 | - | 600 | 895 | 28.19% |
| SCHW251219P00062500 | 2024-05-24 3:37PM EDT | 62.50 | 4.90 | 4.60 | 5.20 | 0.00 | - | 1 | 72 | 28.20% |
| SCHW251219P00065000 | 2024-05-16 3:38PM EDT | 65.00 | 4.48 | 5.40 | 5.70 | 0.00 | - | 1 | 213 | 26.45% |
| SCHW251219P00067500 | 2024-04-17 2:08PM EDT | 67.50 | 7.00 | 4.80 | 5.35 | 0.00 | - | 1 | 59 | 21.99% |
| SCHW251219P00070000 | 2024-05-17 1:08PM EDT | 70.00 | 5.65 | 7.25 | 7.55 | 0.00 | - | 4 | 107 | 24.90% |
| SCHW251219P00072500 | 2024-03-08 12:38PM EDT | 72.50 | 11.15 | 8.70 | 10.90 | 0.00 | - | 15 | 51 | 30.55% |
| SCHW251219P00075000 | 2024-05-20 12:50PM EDT | 75.00 | 7.40 | 7.50 | 10.25 | 0.00 | - | 1 | 60 | 24.62% |
| SCHW251219P00077500 | 2024-05-14 11:49AM EDT | 77.50 | 9.30 | 10.70 | 11.05 | 0.00 | - | 2 | 2 | 22.50% |
| SCHW251219P00080000 | 2024-05-21 9:30AM EDT | 80.00 | 9.51 | 11.60 | 13.00 | 0.00 | - | 1 | 60 | 23.30% |
| SCHW251219P00085000 | 2024-05-14 11:49AM EDT | 85.00 | 13.05 | 15.10 | 15.60 | 0.00 | - | 2 | 1 | 20.22% |
| SCHW251219P00090000 | 2023-08-22 10:17AM EDT | 90.00 | 32.20 | 33.50 | 34.65 | 0.00 | - | 4 | 0 | 62.16% |
© 2024 Yahoo. All rights reserved.