$80.44
-1.39-1.70%
At close: -
$80.67
0.230.28%
After Hours: 7:55 PM EDT
Comments
Loading...
Charles Schwab (NYSE:SCHW) Stock, Option Chain
Option chain shows key data for Charles Schwab's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Charles Schwab.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price40.89Feb 21, 2025
Change
0.541.3%
Bid39.85
Ask41.6
volume10
Intrest38
Strike
40
40
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price38.62Feb 21, 2025
Change
0.461.18%
Bid37.25
Ask38.75
volume25
Intrest153
Strike
42.5
42.5
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price37.45Feb 21, 2025
Change
0.832.27%
Bid35.05
Ask36.6
volume20
Intrest15
Strike
45
45
Last Price0.05Jan 07, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest106
Last Price34.95Feb 21, 2025
Change
0.782.28%
Bid32.5
Ask33.75
volume10
Intrest115
Strike
47.5
47.5
Last Price0.1Dec 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price32.49Feb 21, 2025
Change
0.742.33%
Bid29.6
Ask31.15
volume20
Intrest50
Strike
50
50
Last Price0.17Dec 30, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price26.7Feb 21, 2025
Change
0.070.26%
Bid24.9
Ask26.5
volume15
Intrest8
Strike
55
55
Last Price0.02Jan 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest11
Last Price21.97Feb 21, 2025
Change
0.31.38%
Bid20.3
Ask20.9
volume10
Intrest10
Strike
60
60
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest775
Last Price17.92Feb 21, 2025
Change
0.241.36%
Bid16.2
Ask16.9
volume5
Intrest0
Strike
64
64
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask2
volume0
Intrest1118
Last Price17.03Feb 21, 2025
Change
0.331.98%
Bid15.3
Ask15.8
volume10
Intrest18
Strike
65
65
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3510
Last Price16.05Feb 21, 2025
Change
0.483.08%
Bid14.15
Ask15
volume10
Intrest1
Strike
66
66
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest610
Last Price15.05Feb 21, 2025
Change
0.422.87%
Bid12.6
Ask13.9
volume5
Intrest10
Strike
67
67
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price14.06Feb 20, 2025
Change
00%
Bid12.75
Ask13.3
volume0
Intrest6
Strike
67.5
67.5
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest648
Last Price13.93Feb 21, 2025
Change
0.332.43%
Bid11.55
Ask12.75
volume5
Intrest13
Strike
68
68
Last Price0.05Feb 07, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest0
Last Price12.97Feb 21, 2025
Change
0.877.19%
Bid11.25
Ask11.8
volume10
Intrest0
Strike
69
69
Last Price0.06Feb 18, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest146
Last Price12.31Feb 21, 2025
Change
1.069.42%
Bid10.25
Ask10.8
volume5
Intrest2
Strike
70
70
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask0.53
volume21
Intrest9691
Last Price10.12Feb 21, 2025
Change
0.837.58%
Bid9.2
Ask10.1
volume10
Intrest0
Strike
71
71
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price8.6Feb 14, 2025
Change
00%
Bid7.55
Ask8.85
volume0
Intrest5
Strike
72
72
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest4
Last Price8.7Feb 13, 2025
Change
00%
Bid7.75
Ask8.35
volume0
Intrest1
Strike
72.5
72.5
Last Price0.02Feb 21, 2025
Change
0.01100%
Bid-
Ask0.53
volume11
Intrest11485
Last Price8.1Feb 18, 2025
Change
00%
Bid7.25
Ask8.2
volume0
Intrest5
Strike
73
73
Last Price0.06Feb 06, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1738
Last Price9.97Feb 11, 2025
Change
00%
Bid6.1
Ask7.25
volume0
Intrest0
Strike
74
74
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest325
Last Price5.7Feb 21, 2025
Change
0.9514.29%
Bid4.55
Ask5.75
volume3
Intrest25
Strike
75
75
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume129
Intrest4132
Last Price5.6Feb 19, 2025
Change
00%
Bid4.1
Ask5
volume0
Intrest1
Strike
76
76
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest865
Last Price4Feb 21, 2025
Change
0.6714.35%
Bid3.15
Ask3.8
volume1
Intrest32
Strike
77
77
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest2600
Last Price3.52Feb 21, 2025
Change
0.123.53%
Bid2.44
Ask3.05
volume211
Intrest1062
Strike
77.5
77.5
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.53
volume34
Intrest554
Last Price2.77Feb 21, 2025
Change
0.7220.63%
Bid1.83
Ask2.78
volume3
Intrest41
Strike
78
78
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume105
Intrest2511
Last Price1.82Feb 21, 2025
Change
1.1839.33%
Bid1.37
Ask1.77
volume3
Intrest77
Strike
79
79
Last Price0.02Feb 21, 2025
Change
0.0250%
Bid-
Ask0.01
volume22
Intrest3559
Last Price0.55Feb 21, 2025
Change
1.2469.27%
Bid0.37
Ask0.69
volume243
Intrest3433
Strike
80
80
Last Price0.02Feb 21, 2025
Change
0.0675%
Bid0.01
Ask0.04
volume138
Intrest8706
Last Price0.02Feb 21, 2025
Change
1.0498.11%
Bid-
Ask0.06
volume142
Intrest545
Strike
81
81
Last Price0.38Feb 21, 2025
Change
0.19100%
Bid0.06
Ask1.26
volume101
Intrest1990
Last Price0.01Feb 21, 2025
Change
0.3797.37%
Bid-
Ask0.01
volume440
Intrest3496
Strike
82
82
Last Price1.25Feb 21, 2025
Change
0.65108.33%
Bid1.14
Ask2.28
volume1130
Intrest2280
Last Price0.01Feb 21, 2025
Change
0.1694.12%
Bid-
Ask0.01
volume1391
Intrest10909
Strike
82.5
82.5
Last Price1.82Feb 21, 2025
Change
0.8689.58%
Bid1.6
Ask2.54
volume119
Intrest569
Last Price0.02Feb 21, 2025
Change
0.0981.82%
Bid0.01
Ask0.03
volume244
Intrest3064
Strike
83
83
Last Price2.16Feb 21, 2025
Change
0.7856.52%
Bid1.8
Ask2.94
volume59
Intrest984
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume48
Intrest2615
Strike
84
84
Last Price3.5Feb 21, 2025
Change
1.0844.63%
Bid2.42
Ask4.3
volume20
Intrest219
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume138
Intrest8355
Strike
85
85
Last Price3.7Feb 18, 2025
Change
00%
Bid3.35
Ask5.3
volume0
Intrest44
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.02
volume44
Intrest1838
Strike
86
86
Last Price4.1Jan 31, 2025
Change
00%
Bid3.4
Ask6.6
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest473
Strike
87
87
Last Price5.85Feb 18, 2025
Change
00%
Bid4.4
Ask7.6
volume0
Intrest21
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.2
volume3
Intrest10525
Strike
87.5
87.5
Last Price5.45Feb 19, 2025
Change
00%
Bid4.9
Ask8.1
volume0
Intrest3
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest214
Strike
88
88
Last Price6.95Feb 20, 2025
Change
00%
Bid5.4
Ask9.2
volume0
Intrest0
Last Price0.15Feb 11, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest1
Strike
89
89
Last Price7.95Feb 18, 2025
Change
00%
Bid6.4
Ask9.6
volume0
Intrest0
Last Price0.02Feb 19, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest635
Strike
90
90
Last Price9.13Feb 10, 2025
Change
00%
Bid7.4
Ask10.6
volume0
Intrest0
Last Price0.05Feb 11, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest1
Strike
91
91
Last Price9.5Feb 20, 2025
Change
00%
Bid9.1
Ask11.1
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
92
92
Last Price-
Change
-
Bid9.4
Ask12.6
volume0
Intrest0
Last Price0.01Feb 03, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest43
Strike
92.5
92.5
Last Price11Feb 20, 2025
Change
00%
Bid9.9
Ask13.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
93
93
Last Price10.95Feb 12, 2025
Change
00%
Bid10.4
Ask13.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
94
94
Last Price12.39Feb 21, 2025
Change
-
Bid12.05
Ask14.85
volume20
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest102
Strike
95
95
Last Price13.35Feb 21, 2025
Change
0.352.55%
Bid12.8
Ask15.8
volume15
Intrest12
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
96
96
Last Price14.5Feb 21, 2025
Change
-
Bid14.05
Ask17.05
volume15
Intrest0
Last Price0.01Feb 06, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest11
Strike
100
100
Last Price18.38Feb 21, 2025
Change
-
Bid17.4
Ask20.1
volume20
Intrest0
Last Price0.01Feb 07, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest51
Strike
105
105
Last Price23.7Feb 20, 2025
Change
00%
Bid22.4
Ask25.8
volume0
Intrest1
Last Price0.03Feb 07, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest7
Strike
110
110
Last Price-
Change
-
Bid27.4
Ask31.4
volume0
Intrest0
Last Price0.13Nov 21, 2024
Change
00%
Bid-
Ask1.01
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid32.4
Ask36.4
volume0
Intrest0