AMTD - TD Ameritrade Holding Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMTD191025C000300002019-10-22 12:00PM EDT30.008.350.000.000.00-2700.00%
AMTD191025C000310002019-10-10 10:21AM EDT31.004.000.000.000.00-3100.00%
AMTD191025C000315002019-10-22 9:37AM EDT31.506.770.000.000.00-200.00%
AMTD191025C000320002019-10-16 9:45AM EDT32.004.400.000.000.00-1000.00%
AMTD191025C000325002019-10-10 12:26PM EDT32.502.440.000.000.00-200.00%
AMTD191025C000330002019-10-23 10:31AM EDT33.005.400.000.000.00-200.00%
AMTD191025C000335002019-10-22 12:25PM EDT33.505.200.000.000.00-12100.00%
AMTD191025C000340002019-10-23 2:02PM EDT34.004.440.000.000.00-2100.00%
AMTD191025C000350002019-10-23 3:55PM EDT35.003.800.000.000.00-5100.00%
AMTD191025C000360002019-10-23 3:51PM EDT36.002.750.000.000.00-14300.00%
AMTD191025C000365002019-10-23 11:50AM EDT36.502.220.000.000.00-14200.00%
AMTD191025C000370002019-10-23 3:52PM EDT37.001.800.000.000.00-15200.00%
AMTD191025C000380002019-10-23 3:58PM EDT38.000.950.000.000.00-77700.00%
AMTD191025C000385002019-10-23 3:57PM EDT38.500.600.000.000.00-46200.00%
AMTD191025C000390002019-10-23 3:59PM EDT39.000.300.000.000.00-1,57603.13%
AMTD191025C000395002019-10-23 3:48PM EDT39.500.150.000.000.00-10306.25%
AMTD191025C000400002019-10-23 3:50PM EDT40.000.080.000.000.00-127012.50%
AMTD191025C000405002019-10-23 10:12AM EDT40.500.050.000.000.00-5012.50%
AMTD191025C000410002019-10-23 3:42PM EDT41.000.040.000.000.00-22025.00%
AMTD191025C000415002019-10-23 11:59AM EDT41.500.020.000.000.00-7025.00%
AMTD191025C000420002019-10-23 2:02PM EDT42.000.020.000.000.00-1025.00%
AMTD191025C000425002019-10-22 11:31AM EDT42.500.040.000.000.00-7025.00%
AMTD191025C000430002019-10-23 1:25PM EDT43.000.050.000.000.00-2025.00%
AMTD191025C000435002019-10-22 9:47AM EDT43.500.030.000.000.00-5050.00%
AMTD191025C000440002019-10-21 3:55PM EDT44.000.100.000.000.00-7050.00%
AMTD191025C000450002019-10-23 9:30AM EDT45.000.010.000.000.00-1050.00%
AMTD191025C000455002019-10-21 3:42PM EDT45.500.050.000.000.00-33050.00%
AMTD191025C000460002019-10-21 3:45PM EDT46.000.050.000.000.00-20050.00%
AMTD191025C000465002019-09-30 10:30AM EDT46.501.550.000.000.00-8050.00%
AMTD191025C000470002019-09-27 9:42AM EDT47.001.600.000.000.00-1050.00%
AMTD191025C000475002019-10-04 2:32PM EDT47.500.200.000.000.00-1050.00%
AMTD191025C000480002019-10-11 12:11PM EDT48.000.130.000.000.00-2050.00%
AMTD191025C000485002019-10-03 1:26PM EDT48.500.050.000.000.00-1050.00%
AMTD191025C000490002019-10-01 10:52AM EDT49.000.140.000.000.00--050.00%
AMTD191025C000495002019-09-30 9:30AM EDT49.500.600.000.000.00-1050.00%
AMTD191025C000500002019-10-01 10:06AM EDT50.000.11-0.000.00--050.00%
AMTD191025C000505002019-10-02 1:07PM EDT50.500.100.000.000.00-1050.00%
AMTD191025C000510002019-10-21 11:52AM EDT51.000.010.000.000.00-52050.00%
AMTD191025C000515002019-09-23 11:07AM EDT51.500.550.000.000.00--050.00%
AMTD191025C000520002019-09-26 2:30PM EDT52.000.080.000.000.00-19050.00%
AMTD191025C000530002019-10-21 11:52AM EDT53.000.050.000.000.00-164050.00%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMTD191025P000265002019-10-03 1:35PM EDT26.500.100.050.000.00--0231.25%
AMTD191025P000270002019-10-09 1:54PM EDT27.000.050.000.000.00--050.00%
AMTD191025P000275002019-10-11 2:27PM EDT27.500.050.000.000.00-14050.00%
AMTD191025P000280002019-10-22 9:31AM EDT28.000.020.000.000.00-2050.00%
AMTD191025P000285002019-10-07 11:47AM EDT28.500.100.000.000.00--050.00%
AMTD191025P000290002019-10-22 10:04AM EDT29.000.010.000.000.00-2050.00%
AMTD191025P000300002019-10-22 9:31AM EDT30.000.030.000.000.00-1050.00%
AMTD191025P000310002019-10-22 9:31AM EDT31.000.030.000.000.00-2050.00%
AMTD191025P000315002019-10-21 1:26PM EDT31.500.020.000.000.00-6050.00%
AMTD191025P000320002019-10-22 9:35AM EDT32.000.030.000.000.00-1050.00%
AMTD191025P000325002019-10-22 9:33AM EDT32.500.030.000.000.00-1050.00%
AMTD191025P000330002019-10-23 2:02PM EDT33.000.010.000.000.00-1050.00%
AMTD191025P000335002019-10-23 1:05PM EDT33.500.020.000.000.00-8050.00%
AMTD191025P000340002019-10-23 3:57PM EDT34.000.010.000.000.00-65050.00%
AMTD191025P000350002019-10-23 3:57PM EDT35.000.040.000.000.00-205025.00%
AMTD191025P000360002019-10-23 11:51AM EDT36.000.050.000.000.00-163025.00%
AMTD191025P000365002019-10-23 2:49PM EDT36.500.030.000.000.00-22025.00%
AMTD191025P000370002019-10-23 3:52PM EDT37.000.050.000.000.00-56012.50%
AMTD191025P000380002019-10-23 3:39PM EDT38.000.160.000.000.00-17906.25%
AMTD191025P000385002019-10-23 3:16PM EDT38.500.400.000.000.00-7303.13%
AMTD191025P000390002019-10-23 1:31PM EDT39.000.750.000.000.00-700.00%
AMTD191025P000395002019-10-23 3:52PM EDT39.500.900.000.000.00-2000.00%
AMTD191025P000400002019-10-22 12:21PM EDT40.001.640.000.000.00-10500.00%
AMTD191025P000410002019-10-21 3:58PM EDT41.003.570.000.000.00-100.00%
AMTD191025P000420002019-10-23 12:03PM EDT42.003.210.000.000.00-200.00%
AMTD191025P000425002019-10-01 10:52AM EDT42.506.170.000.000.00-200.00%
AMTD191025P000430002019-10-11 9:52AM EDT43.008.000.000.000.00-100.00%
AMTD191025P000435002019-10-23 9:35AM EDT43.505.500.000.000.00-100.00%
AMTD191025P000440002019-09-30 2:39PM EDT44.000.620.000.000.00--00.00%
AMTD191025P000445002019-10-01 9:35AM EDT44.507.500.000.000.00-100.00%
AMTD191025P000450002019-10-23 12:03PM EDT45.006.200.000.000.00-200.00%
AMTD191025P000455002019-10-01 9:50AM EDT45.507.700.000.000.00-300.00%
AMTD191025P000460002019-09-16 12:11AM EDT46.001.159.5010.000.00--0431.45%
AMTD191025P000470002019-09-27 10:26AM EDT47.001.720.000.000.00-100.00%
AMTD191025P000475002019-09-23 2:09PM EDT47.500.890.000.000.00-400.00%
AMTD191025P000480002019-09-26 1:35PM EDT48.002.660.000.000.00--00.00%
AMTD191025P000500002019-09-26 1:35PM EDT50.004.190.000.000.00--20.00%
AMTD191025P000505002019-09-26 2:25PM EDT50.505.060.000.000.00--10.00%
AMTD191025P000530002019-09-24 1:32PM EDT53.005.180.000.000.00-300.00%