AMTD - TD Ameritrade Holding Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor13 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMTD191213C00036000 | 2019-11-20 10:25AM EST | 36.00 | 4.44 | 16.30 | 19.30 | 0.00 | - | 1 | 1 | 424.61% |
| AMTD191213C00037000 | 2019-11-27 3:59PM EST | 37.00 | 15.30 | 15.50 | 18.00 | 0.00 | - | 2 | 16 | 392.97% |
| AMTD191213C00038000 | 2019-11-21 3:04PM EST | 38.00 | 11.60 | 14.50 | 17.30 | 0.00 | - | 1 | 2 | 393.36% |
| AMTD191213C00039000 | 2019-11-25 10:43AM EST | 39.00 | 12.00 | 13.30 | 16.20 | 0.00 | - | 4 | 16 | 348.44% |
| AMTD191213C00039500 | 2019-12-11 10:08AM EST | 39.50 | 12.00 | 13.40 | 15.70 | 0.00 | - | 1 | 62 | 379.10% |
| AMTD191213C00040000 | 2019-12-06 1:02PM EST | 40.00 | 12.56 | 12.10 | 15.40 | 0.00 | - | 40 | 52 | 326.56% |
| AMTD191213C00040500 | 2019-12-09 12:49PM EST | 40.50 | 12.90 | 12.20 | 14.90 | +2.47 | +23.68% | 1 | 18 | 355.86% |
| AMTD191213C00041000 | 2019-12-09 12:40PM EST | 41.00 | 10.00 | 11.70 | 12.90 | 0.00 | - | 1 | 12 | 226.95% |
| AMTD191213C00041500 | 2019-12-09 3:38PM EST | 41.50 | 9.84 | 11.20 | 13.80 | 0.00 | - | 2 | 53 | 326.95% |
| AMTD191213C00042000 | 2019-12-06 1:02PM EST | 42.00 | 10.69 | 10.70 | 13.40 | 0.00 | - | 40 | 48 | 321.48% |
| AMTD191213C00042500 | 2019-12-09 12:36PM EST | 42.50 | 8.80 | 10.20 | 12.80 | 0.00 | - | 5 | 10 | 304.49% |
| AMTD191213C00043000 | 2019-12-09 12:01PM EST | 43.00 | 9.95 | 9.80 | 12.40 | +1.95 | +24.37% | 1 | 4 | 304.49% |
| AMTD191213C00043500 | 2019-11-22 9:34AM EST | 43.50 | 5.10 | 9.10 | 11.80 | 0.00 | - | 11 | 11 | 276.56% |
| AMTD191213C00044000 | 2019-12-09 10:04AM EST | 44.00 | 7.24 | 8.50 | 11.40 | 0.00 | - | 1 | 2 | 265.63% |
| AMTD191213C00044500 | 2019-11-20 2:56PM EST | 44.50 | 0.22 | 7.90 | 10.90 | 0.00 | - | - | 1 | 249.41% |
| AMTD191213C00046000 | 2019-11-25 1:53PM EST | 46.00 | 5.30 | 7.00 | 9.10 | 0.00 | - | 2 | 2 | 232.23% |
| AMTD191213C00046500 | 2019-11-26 9:35AM EST | 46.50 | 5.50 | 6.30 | 8.80 | 0.00 | - | 1 | 36 | 221.29% |
| AMTD191213C00047500 | 2019-11-26 10:51AM EST | 47.50 | 4.44 | 5.50 | 7.90 | 0.00 | - | 1 | 231 | 212.31% |
| AMTD191213C00048000 | 2019-11-26 12:02PM EST | 48.00 | 3.69 | 4.40 | 7.10 | 0.00 | - | 2 | 4 | 160.35% |
| AMTD191213C00048500 | 2019-11-22 11:38AM EST | 48.50 | 1.50 | 3.80 | 6.80 | 0.00 | - | 5 | 5 | 154.69% |
| AMTD191213C00049000 | 2019-12-10 10:21AM EST | 49.00 | 2.95 | 3.30 | 6.30 | 0.00 | - | 1 | 3 | 143.95% |
| AMTD191213C00049500 | 2019-11-29 11:27AM EST | 49.50 | 3.20 | 2.70 | 5.90 | 0.00 | - | 3 | 7 | 133.20% |
| AMTD191213C00050000 | 2019-11-29 12:14PM EST | 50.00 | 2.60 | 2.85 | 5.30 | 0.00 | - | 11 | 50 | 144.14% |
| AMTD191213C00050500 | 2019-11-27 12:22PM EST | 50.50 | 2.00 | 2.20 | 4.80 | 0.00 | - | - | 2 | 126.56% |
| AMTD191213C00051000 | 2019-12-12 9:58AM EST | 51.00 | 2.10 | 2.00 | 4.30 | +1.05 | +100.00% | 2 | 262 | 125.49% |
| AMTD191213C00051500 | 2019-12-11 2:08PM EST | 51.50 | 0.55 | 1.55 | 3.80 | 0.00 | - | 6 | 161 | 114.45% |
| AMTD191213C00052000 | 2019-12-12 10:59AM EST | 52.00 | 2.44 | 1.05 | 3.30 | +2.09 | +597.14% | 33 | 145 | 101.17% |
| AMTD191213C00052500 | 2019-12-12 10:59AM EST | 52.50 | 2.02 | 0.60 | 1.25 | +1.91 | +1,736.36% | 30 | 84 | 59.38% |
| AMTD191213C00053000 | 2019-12-12 10:29AM EST | 53.00 | 0.85 | 0.35 | 0.60 | +0.70 | +466.67% | 7 | 32 | 35.35% |
| AMTD191213C00053500 | 2019-12-12 11:08AM EST | 53.50 | 0.30 | 0.10 | 0.60 | +0.05 | +20.00% | 17 | 53 | 50.10% |
| AMTD191213C00054000 | 2019-12-05 9:52AM EST | 54.00 | 0.10 | 0.00 | 2.45 | 0.00 | - | 2 | 1 | 103.71% |
| AMTD191213C00054500 | 2019-11-26 3:46PM EST | 54.50 | 0.25 | 0.00 | 2.35 | 0.00 | - | - | 3 | 112.89% |
| AMTD191213C00055000 | 2019-12-06 9:55AM EST | 55.00 | 0.20 | 0.00 | 2.35 | 0.00 | - | 20 | 21 | 124.41% |
| AMTD191213C00056000 | 2019-12-02 12:03AM EST | 56.00 | 0.22 | 0.00 | 2.30 | 0.00 | - | - | 1 | 144.14% |
Putsfor13 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMTD191213P00031500 | 2019-11-01 1:17PM EST | 31.50 | 0.09 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 603.52% |
| AMTD191213P00034500 | 2019-11-01 1:17PM EST | 34.50 | 0.31 | 0.00 | 2.15 | 0.00 | - | 1 | 10 | 520.31% |
| AMTD191213P00035000 | 2019-11-18 12:09AM EST | 35.00 | 0.15 | 0.00 | 2.10 | 0.00 | - | - | 10 | 503.13% |
| AMTD191213P00035500 | 2019-11-18 10:49AM EST | 35.50 | 0.10 | 0.00 | 2.10 | 0.00 | - | - | 1 | 490.23% |
| AMTD191213P00036000 | 2019-11-13 11:29AM EST | 36.00 | 0.21 | 0.00 | 2.10 | 0.00 | - | 1 | 6 | 477.34% |
| AMTD191213P00036500 | 2019-11-21 9:53AM EST | 36.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 55 | 50.00% |
| AMTD191213P00037000 | 2019-11-27 2:37PM EST | 37.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 23 | 212.50% |
| AMTD191213P00037500 | 2019-11-20 1:21PM EST | 37.50 | 0.20 | 0.00 | 2.10 | 0.00 | - | 1 | 9 | 439.45% |
| AMTD191213P00038000 | 2019-11-18 10:56AM EST | 38.00 | 0.35 | 0.00 | 2.10 | 0.00 | - | 3 | 24 | 426.95% |
| AMTD191213P00038500 | 2019-11-27 2:37PM EST | 38.50 | 0.07 | 0.00 | 2.10 | 0.00 | - | 10 | 33 | 414.84% |
| AMTD191213P00039000 | 2019-11-21 9:32AM EST | 39.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 4 | 9 | 402.73% |
| AMTD191213P00039500 | 2019-11-25 11:28AM EST | 39.50 | 0.04 | 0.00 | 2.10 | 0.00 | - | 1 | 12 | 390.63% |
| AMTD191213P00040000 | 2019-11-26 12:28PM EST | 40.00 | 0.04 | 0.00 | 2.10 | 0.00 | - | 1 | 25 | 378.71% |
| AMTD191213P00041000 | 2019-11-25 9:30AM EST | 41.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 1 | 195.31% |
| AMTD191213P00042500 | 2019-12-04 3:16PM EST | 42.50 | 0.05 | 0.00 | 1.75 | 0.00 | - | 5 | 30 | 300.39% |
| AMTD191213P00043000 | 2019-11-21 9:47AM EST | 43.00 | 0.25 | 0.00 | 1.05 | 0.00 | - | 2 | 46 | 245.31% |
| AMTD191213P00043500 | 2019-11-26 9:31AM EST | 43.50 | 0.05 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 281.05% |
| AMTD191213P00044000 | 2019-11-25 3:26PM EST | 44.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 16 | 16 | 288.67% |
| AMTD191213P00045000 | 2019-11-26 11:25AM EST | 45.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 2 | 7 | 263.48% |
| AMTD191213P00046000 | 2019-12-09 10:47AM EST | 46.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 243.36% |
| AMTD191213P00046500 | 2019-12-06 12:50PM EST | 46.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 112.89% |
| AMTD191213P00047000 | 2019-11-25 10:17AM EST | 47.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 100 | 101 | 220.61% |
| AMTD191213P00047500 | 2019-12-10 10:23AM EST | 47.50 | 1.05 | 0.00 | 1.85 | 0.00 | - | 1 | 24 | 195.90% |
| AMTD191213P00048000 | 2019-12-10 1:53PM EST | 48.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 21 | 163 | 85.16% |
| AMTD191213P00048500 | 2019-12-09 12:07PM EST | 48.50 | 0.10 | 0.00 | 2.10 | 0.00 | - | 7 | 8 | 184.18% |
| AMTD191213P00049000 | 2019-11-26 10:48AM EST | 49.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | - | 50 | 174.61% |
| AMTD191213P00049500 | 2019-12-10 9:45AM EST | 49.50 | 0.19 | 0.00 | 2.10 | 0.00 | - | 1 | 5 | 160.94% |
| AMTD191213P00050000 | 2019-12-12 10:07AM EST | 50.00 | 0.05 | 0.00 | 0.30 | -0.23 | -82.14% | 7 | 44 | 68.36% |
| AMTD191213P00050500 | 2019-12-12 10:15AM EST | 50.50 | 0.05 | 0.00 | 0.50 | -0.35 | -87.50% | 3 | 71 | 71.09% |
| AMTD191213P00051000 | 2019-12-12 9:55AM EST | 51.00 | 0.05 | 0.05 | 1.00 | -0.35 | -87.50% | 6 | 37 | 85.55% |
| AMTD191213P00051500 | 2019-12-10 2:50PM EST | 51.50 | 1.10 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 62.79% |
| AMTD191213P00052000 | 2019-12-06 10:18AM EST | 52.00 | 1.50 | 0.00 | 1.85 | 0.00 | - | 17 | 19 | 90.43% |
| AMTD191213P00052500 | 2019-12-12 11:45AM EST | 52.50 | 0.10 | 0.05 | 2.15 | -1.30 | -92.86% | 21 | 2 | 88.18% |
| AMTD191213P00053000 | 2019-12-12 11:23AM EST | 53.00 | 0.24 | 0.10 | 0.35 | -1.71 | -87.69% | 6 | 10 | 25.10% |
| AMTD191213P00054000 | 2019-12-11 9:30AM EST | 54.00 | 2.55 | 0.60 | 3.20 | 0.00 | - | 1 | 1 | 88.48% |