AMTD - TD Ameritrade Holding Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMTD191213C000360002019-11-20 10:25AM EST36.004.4414.5017.600.00-11249.02%
AMTD191213C000370002019-11-27 3:59PM EST37.0015.3013.1016.600.00-216217.58%
AMTD191213C000380002019-11-21 3:04PM EST38.0011.6012.2015.600.00-12208.20%
AMTD191213C000390002019-11-25 10:43AM EST39.0012.0011.4014.600.00-416202.34%
AMTD191213C000395002019-12-06 3:58PM EST39.5012.5311.4014.00+3.55+39.53%5012209.96%
AMTD191213C000400002019-12-06 1:02PM EST40.0012.5610.9013.60+1.46+13.15%4012206.25%
AMTD191213C000405002019-11-20 3:27PM EST40.501.6510.1013.000.00-218185.55%
AMTD191213C000410002019-11-21 9:51AM EST41.0011.409.0012.600.00-112160.74%
AMTD191213C000415002019-12-06 3:58PM EST41.5010.429.4012.00+9.77+1,503.08%508181.74%
AMTD191213C000420002019-12-06 1:02PM EST42.0010.698.9011.60+3.89+57.21%4011177.93%
AMTD191213C000425002019-12-04 3:46PM EST42.509.678.1011.000.00-415158.59%
AMTD191213C000430002019-11-21 10:00AM EST43.006.817.5010.600.00-35151.86%
AMTD191213C000435002019-11-22 9:34AM EST43.505.106.6010.000.00-1111129.39%
AMTD191213C000440002019-12-06 9:52AM EST44.008.756.509.60+0.95+12.18%101138.57%
AMTD191213C000445002019-11-20 2:56PM EST44.500.225.809.000.00--1123.05%
AMTD191213C000460002019-11-25 1:53PM EST46.005.304.407.600.00-22109.18%
AMTD191213C000465002019-11-26 9:35AM EST46.505.503.007.000.00-13673.83%
AMTD191213C000475002019-11-26 10:51AM EST47.504.443.006.200.00-123193.95%
AMTD191213C000480002019-11-26 12:02PM EST48.003.692.455.600.00-2483.40%
AMTD191213C000485002019-11-22 11:38AM EST48.501.502.555.000.00-5587.50%
AMTD191213C000490002019-11-26 10:36AM EST49.002.952.104.600.00-2483.11%
AMTD191213C000495002019-11-29 11:27AM EST49.503.201.704.200.00-3779.39%
AMTD191213C000500002019-11-29 12:14PM EST50.002.601.303.800.00-115075.10%
AMTD191213C000505002019-11-27 12:22PM EST50.502.001.003.400.00--272.27%
AMTD191213C000510002019-12-06 2:58PM EST51.001.170.703.10-0.01-0.85%2870.56%
AMTD191213C000515002019-12-05 11:01AM EST51.500.880.452.900.00-1770.95%
AMTD191213C000520002019-12-06 2:44PM EST52.000.600.300.75+0.10+20.00%266143.16%
AMTD191213C000525002019-12-06 3:45PM EST52.500.300.151.000.00-523960.35%
AMTD191213C000530002019-12-06 3:45PM EST53.000.200.050.25-0.55-73.33%201533.59%
AMTD191213C000535002019-12-06 10:41AM EST53.500.400.000.25+0.20+100.00%341338.57%
AMTD191213C000540002019-12-05 9:52AM EST54.000.100.002.200.00-2183.98%
AMTD191213C000545002019-11-26 3:46PM EST54.500.250.002.150.00--388.82%
AMTD191213C000550002019-12-06 9:55AM EST55.000.200.002.15-0.18-47.37%20194.53%
AMTD191213C000560002019-12-02 12:03AM EST56.000.220.002.150.00--1105.37%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMTD191213P000315002019-11-01 1:17PM EST31.500.090.002.150.00-10332.23%
AMTD191213P000345002019-11-01 1:17PM EST34.500.310.002.150.00-110283.59%
AMTD191213P000350002019-11-18 12:09AM EST35.000.150.002.150.00--10275.78%
AMTD191213P000355002019-11-18 10:49AM EST35.500.100.002.150.00--1268.07%
AMTD191213P000360002019-11-13 11:29AM EST36.000.210.002.150.00-16260.55%
AMTD191213P000365002019-11-21 9:53AM EST36.500.050.000.000.00-505550.00%
AMTD191213P000370002019-11-27 2:37PM EST37.000.040.000.250.00-1023142.97%
AMTD191213P000375002019-11-20 1:21PM EST37.500.200.002.150.00-19238.09%
AMTD191213P000380002019-11-18 10:56AM EST38.000.350.002.150.00-324230.86%
AMTD191213P000385002019-11-27 2:37PM EST38.500.070.002.150.00-1033223.54%
AMTD191213P000390002019-11-21 9:32AM EST39.000.050.002.150.00-49216.41%
AMTD191213P000395002019-11-25 11:28AM EST39.500.040.002.150.00-112209.18%
AMTD191213P000400002019-11-26 12:28PM EST40.000.040.002.150.00-125202.15%
AMTD191213P000410002019-11-25 9:30AM EST41.000.100.000.000.00--150.00%
AMTD191213P000425002019-12-04 3:16PM EST42.500.050.002.150.00-530167.29%
AMTD191213P000430002019-11-21 9:47AM EST43.000.250.000.500.00-246100.39%
AMTD191213P000435002019-11-26 9:31AM EST43.500.050.002.150.00-11153.52%
AMTD191213P000440002019-11-25 3:26PM EST44.000.150.002.150.00-1616146.68%
AMTD191213P000450002019-11-26 11:25AM EST45.000.100.002.200.00-27134.28%
AMTD191213P000460002019-11-21 1:20PM EST46.000.800.002.200.00--10120.51%
AMTD191213P000470002019-11-25 10:17AM EST47.000.400.002.000.00-100101101.56%
AMTD191213P000475002019-12-05 10:39AM EST47.501.650.000.350.00-121460.35%
AMTD191213P000480002019-12-06 3:42PM EST48.000.150.050.700.00-2113956.06%
AMTD191213P000485002019-11-22 10:27AM EST48.501.850.052.400.00-1190.33%
AMTD191213P000490002019-11-26 10:48AM EST49.000.400.102.450.00--5084.86%
AMTD191213P000495002019-11-26 10:06AM EST49.500.500.202.500.00--479.98%
AMTD191213P000500002019-12-06 10:52AM EST50.000.200.250.50-0.55-73.33%271836.96%
AMTD191213P000505002019-12-06 10:53AM EST50.500.300.400.75-0.31-50.82%251339.55%
AMTD191213P000510002019-12-06 3:53PM EST51.000.650.550.90-0.35-35.00%31436.62%
AMTD191213P000515002019-12-06 3:45PM EST51.500.800.803.100.00-21366.70%
AMTD191213P000520002019-12-06 10:18AM EST52.000.751.101.90-1.05-58.33%17353.61%
AMTD191213P000530002019-11-26 2:01PM EST53.001.951.804.000.00--1067.77%