AMTD - TD Ameritrade Holding Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMTD190823C000430002019-08-07 1:14PM EDT43.001.321.251.40+0.32+32.00%111342.58%
AMTD190823C000445002019-08-16 12:36PM EDT44.500.550.400.55-0.40-42.11%121739.06%
AMTD190823C000450002019-08-16 3:53PM EDT45.000.300.250.35-0.04-11.76%124137.21%
AMTD190823C000455002019-08-16 2:21PM EDT45.500.160.100.25-0.04-20.00%372338.57%
AMTD190823C000465002019-08-07 11:15AM EDT46.500.850.000.100.00--2738.48%
AMTD190823C000470002019-08-13 10:54AM EDT47.000.190.000.150.00-23948.83%
AMTD190823C000475002019-08-12 9:41AM EDT47.500.100.000.150.00-262654.10%
AMTD190823C000485002019-08-06 9:59AM EDT48.500.650.000.150.00--354.30%
AMTD190823C000490002019-08-12 12:08AM EDT49.000.110.000.100.00--1553.91%
AMTD190823C000500002019-08-01 3:03PM EDT50.001.060.000.150.00-7615666.80%
AMTD190823C000515002019-07-11 12:03PM EDT51.501.150.000.100.00--1473.05%
AMTD190823C000520002019-08-09 12:49PM EDT52.000.040.000.050.00-16768.75%
AMTD190823C000525002019-08-02 3:28PM EDT52.500.200.000.150.00-4086.33%
AMTD190823C000530002019-08-02 11:06AM EDT53.000.100.000.050.00-5775.00%
AMTD190823C000535002019-07-22 12:06AM EDT53.500.590.000.050.00--078.13%
AMTD190823C000540002019-08-12 10:19AM EDT54.000.030.000.050.00-10010181.25%
AMTD190823C000550002019-07-31 1:18PM EDT55.000.070.000.050.00-1387.50%
AMTD190823C000555002019-08-08 10:49AM EDT55.500.010.000.050.00-20020090.63%
AMTD190823C000560002019-07-05 11:15AM EDT56.000.300.000.100.00-33103.52%
AMTD190823C000570002019-07-23 9:35AM EDT57.000.050.000.050.00--099.22%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMTD190823P000415002019-08-15 1:47PM EDT41.500.380.100.200.00-22348.24%
AMTD190823P000430002019-08-16 12:28PM EDT43.000.370.350.50-0.55-59.78%43543.65%
AMTD190823P000435002019-08-14 10:57AM EDT43.501.050.500.650.00-22241.31%
AMTD190823P000440002019-08-15 9:50AM EDT44.001.250.700.850.00-94739.45%
AMTD190823P000445002019-08-13 1:07PM EDT44.500.850.951.150.00-91140.14%
AMTD190823P000450002019-08-16 9:56AM EDT45.001.501.301.45+0.40+36.36%303638.38%
AMTD190823P000455002019-08-16 3:19PM EDT45.501.731.651.85+0.38+28.15%1239.84%
AMTD190823P000460002019-08-16 3:51PM EDT46.002.172.102.25-0.64-22.78%14439.26%
AMTD190823P000465002019-08-12 9:47AM EDT46.502.742.552.800.00-1349.22%
AMTD190823P000470002019-08-09 11:09AM EDT47.002.381.703.500.00-100369.53%
AMTD190823P000475002019-08-02 12:15PM EDT47.500.642.455.000.00-1053.52%
AMTD190823P000480002019-08-13 3:17PM EDT48.003.614.004.200.00-21255.86%
AMTD190823P000485002019-08-07 9:44AM EDT48.503.504.105.200.00-1053.52%
AMTD190823P000490002019-08-07 9:53AM EDT49.003.924.105.600.00-12100.68%
AMTD190823P000495002019-08-15 3:48PM EDT49.506.423.607.200.00-22173.44%
AMTD190823P000500002019-08-09 11:10AM EDT50.005.054.706.800.00-20125.98%
AMTD190823P000505002019-08-01 1:35PM EDT50.501.454.508.700.00-35057.03%
AMTD190823P000510002019-08-08 12:20PM EDT51.004.654.907.400.00-314105.47%
AMTD190823P000520002019-08-05 1:33PM EDT52.006.685.8010.200.00-10233.01%
AMTD190823P000525002019-07-22 12:06AM EDT52.502.526.4011.000.00--094.53%