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 EST43.506.457.607.900.00-44140.63%
AMTD200124C000450002019-12-16 12:13AM EST45.008.156.106.800.00--0126.95%
AMTD200124C000460002020-01-16 9:30AM EST46.003.705.205.400.00-5071.88%
AMTD200124C000470002020-01-16 12:41PM EST47.003.204.204.40-0.80-20.00%4459.38%
AMTD200124C000475002020-01-22 3:43PM EST47.503.603.604.00+0.24+7.14%5653.91%
AMTD200124C000485002020-01-22 2:13PM EST48.502.802.603.00+0.01+0.36%36374.02%
AMTD200124C000490002020-01-22 10:29AM EST49.002.402.002.45-0.10-4.00%-1159.18%
AMTD200124C000495002020-01-22 1:04PM EST49.501.601.452.20-0.47-22.71%96973.05%
AMTD200124C000500002020-01-22 12:57PM EST50.001.201.101.50-0.50-29.41%4814145.12%
AMTD200124C000505002020-01-22 2:18PM EST50.501.000.751.15-0.12-10.71%7012446.00%
AMTD200124C000510002020-01-22 3:52PM EST51.000.570.450.75-0.32-35.96%36753839.65%
AMTD200124C000515002020-01-22 3:34PM EST51.500.370.250.55-0.26-41.27%12521243.16%
AMTD200124C000520002020-01-22 3:57PM EST52.000.200.100.25-0.33-62.26%10823435.06%
AMTD200124C000525002020-01-22 3:52PM EST52.500.100.000.20-0.29-74.36%209941.21%
AMTD200124C000530002020-01-22 3:50PM EST53.000.170.000.05-0.07-29.17%7611332.81%
AMTD200124C000535002020-01-22 3:03PM EST53.500.030.000.05-0.14-82.35%5213339.45%
AMTD200124C000540002020-01-22 10:34AM EST54.000.060.000.05-0.09-60.00%3613046.09%
AMTD200124C000545002020-01-21 12:01AM EST54.500.30-0.050.00--152.34%
AMTD200124C000550002020-01-22 3:06PM EST55.000.030.000.05-0.07-70.00%31650.78%
AMTD200124C000555002020-01-21 12:01AM EST55.500.13-0.050.00--264.06%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMTD200124P000425002020-01-21 3:21PM EST42.500.030.000.000.00--2650.00%
AMTD200124P000430002020-01-22 10:34AM EST43.000.020.000.05-0.02-50.00%2189112.50%
AMTD200124P000435002020-01-21 3:21PM EST43.500.030.050.050.00--45118.75%
AMTD200124P000445002020-01-21 9:30AM EST44.500.050.000.050.00-252793.75%
AMTD200124P000450002020-01-22 9:46AM EST45.000.010.050.10-0.04-80.00%10107106.25%
AMTD200124P000455002020-01-21 3:01PM EST45.500.050.050.000.00--1281.25%
AMTD200124P000460002020-01-22 11:08AM EST46.000.010.100.20-0.04-80.00%2474107.03%
AMTD200124P000465002020-01-22 1:18PM EST46.500.060.150.20-0.07-53.85%100194102.93%
AMTD200124P000470002020-01-22 3:25PM EST47.000.060.000.05-0.04-40.00%5019661.72%
AMTD200124P000475002020-01-22 1:09PM EST47.500.010.000.05-0.09-90.00%2360555.47%
AMTD200124P000480002020-01-22 11:09AM EST48.000.050.000.05-0.10-66.67%1441956.25%
AMTD200124P000485002020-01-22 3:50PM EST48.500.180.000.05+0.03+20.00%43181349.22%
AMTD200124P000490002020-01-22 3:37PM EST49.000.080.000.30-0.27-77.14%6515256.84%
AMTD200124P000495002020-01-22 3:59PM EST49.500.100.100.15-0.35-77.78%2712447.85%
AMTD200124P000500002020-01-22 3:38PM EST50.000.120.100.15-0.48-80.00%26531538.67%
AMTD200124P000505002020-01-22 3:01PM EST50.500.100.150.25-0.80-88.89%2409636.91%
AMTD200124P000510002020-01-22 3:53PM EST51.000.350.250.50-0.97-73.48%15024541.70%
AMTD200124P000515002020-01-22 2:27PM EST51.500.810.400.95-0.41-33.61%172155.08%
AMTD200124P000520002020-01-22 10:55AM EST52.001.100.751.30-0.55-33.33%20712358.59%
AMTD200124P000525002020-01-21 1:46PM EST52.502.241.051.500.00-22247.85%
AMTD200124P000530002020-01-08 9:55AM EST53.003.101.452.050.00-1261.91%