AMTD - TD Ameritrade Holding Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMTD191213C000360002019-11-20 10:25AM EST36.004.4416.3019.300.00-11424.61%
AMTD191213C000370002019-11-27 3:59PM EST37.0015.3015.5018.000.00-216392.97%
AMTD191213C000380002019-11-21 3:04PM EST38.0011.6014.5017.300.00-12393.36%
AMTD191213C000390002019-11-25 10:43AM EST39.0012.0013.3016.200.00-416348.44%
AMTD191213C000395002019-12-11 10:08AM EST39.5012.0013.4015.700.00-162379.10%
AMTD191213C000400002019-12-06 1:02PM EST40.0012.5612.1015.400.00-4052326.56%
AMTD191213C000405002019-12-09 12:49PM EST40.5012.9012.2014.90+2.47+23.68%118355.86%
AMTD191213C000410002019-12-09 12:40PM EST41.0010.0011.7012.900.00-112226.95%
AMTD191213C000415002019-12-09 3:38PM EST41.509.8411.2013.800.00-253326.95%
AMTD191213C000420002019-12-06 1:02PM EST42.0010.6910.7013.400.00-4048321.48%
AMTD191213C000425002019-12-09 12:36PM EST42.508.8010.2012.800.00-510304.49%
AMTD191213C000430002019-12-09 12:01PM EST43.009.959.8012.40+1.95+24.37%14304.49%
AMTD191213C000435002019-11-22 9:34AM EST43.505.109.1011.800.00-1111276.56%
AMTD191213C000440002019-12-09 10:04AM EST44.007.248.5011.400.00-12265.63%
AMTD191213C000445002019-11-20 2:56PM EST44.500.227.9010.900.00--1249.41%
AMTD191213C000460002019-11-25 1:53PM EST46.005.307.009.100.00-22232.23%
AMTD191213C000465002019-11-26 9:35AM EST46.505.506.308.800.00-136221.29%
AMTD191213C000475002019-11-26 10:51AM EST47.504.445.507.900.00-1231212.31%
AMTD191213C000480002019-11-26 12:02PM EST48.003.694.407.100.00-24160.35%
AMTD191213C000485002019-11-22 11:38AM EST48.501.503.806.800.00-55154.69%
AMTD191213C000490002019-12-10 10:21AM EST49.002.953.306.300.00-13143.95%
AMTD191213C000495002019-11-29 11:27AM EST49.503.202.705.900.00-37133.20%
AMTD191213C000500002019-11-29 12:14PM EST50.002.602.855.300.00-1150144.14%
AMTD191213C000505002019-11-27 12:22PM EST50.502.002.204.800.00--2126.56%
AMTD191213C000510002019-12-12 9:58AM EST51.002.102.004.30+1.05+100.00%2262125.49%
AMTD191213C000515002019-12-11 2:08PM EST51.500.551.553.800.00-6161114.45%
AMTD191213C000520002019-12-12 10:59AM EST52.002.441.053.30+2.09+597.14%33145101.17%
AMTD191213C000525002019-12-12 10:59AM EST52.502.020.601.25+1.91+1,736.36%308459.38%
AMTD191213C000530002019-12-12 10:29AM EST53.000.850.350.60+0.70+466.67%73235.35%
AMTD191213C000535002019-12-12 11:08AM EST53.500.300.100.60+0.05+20.00%175350.10%
AMTD191213C000540002019-12-05 9:52AM EST54.000.100.002.450.00-21103.71%
AMTD191213C000545002019-11-26 3:46PM EST54.500.250.002.350.00--3112.89%
AMTD191213C000550002019-12-06 9:55AM EST55.000.200.002.350.00-2021124.41%
AMTD191213C000560002019-12-02 12:03AM EST56.000.220.002.300.00--1144.14%
Putsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMTD191213P000315002019-11-01 1:17PM EST31.500.090.002.150.00-10603.52%
AMTD191213P000345002019-11-01 1:17PM EST34.500.310.002.150.00-110520.31%
AMTD191213P000350002019-11-18 12:09AM EST35.000.150.002.100.00--10503.13%
AMTD191213P000355002019-11-18 10:49AM EST35.500.100.002.100.00--1490.23%
AMTD191213P000360002019-11-13 11:29AM EST36.000.210.002.100.00-16477.34%
AMTD191213P000365002019-11-21 9:53AM EST36.500.050.000.000.00-505550.00%
AMTD191213P000370002019-11-27 2:37PM EST37.000.040.000.050.00-1023212.50%
AMTD191213P000375002019-11-20 1:21PM EST37.500.200.002.100.00-19439.45%
AMTD191213P000380002019-11-18 10:56AM EST38.000.350.002.100.00-324426.95%
AMTD191213P000385002019-11-27 2:37PM EST38.500.070.002.100.00-1033414.84%
AMTD191213P000390002019-11-21 9:32AM EST39.000.050.002.100.00-49402.73%
AMTD191213P000395002019-11-25 11:28AM EST39.500.040.002.100.00-112390.63%
AMTD191213P000400002019-11-26 12:28PM EST40.000.040.002.100.00-125378.71%
AMTD191213P000410002019-11-25 9:30AM EST41.000.100.000.200.00--1195.31%
AMTD191213P000425002019-12-04 3:16PM EST42.500.050.001.750.00-530300.39%
AMTD191213P000430002019-11-21 9:47AM EST43.000.250.001.050.00-246245.31%
AMTD191213P000435002019-11-26 9:31AM EST43.500.050.001.800.00-11281.05%
AMTD191213P000440002019-11-25 3:26PM EST44.000.150.002.150.00-1616288.67%
AMTD191213P000450002019-11-26 11:25AM EST45.000.100.002.100.00-27263.48%
AMTD191213P000460002019-12-09 10:47AM EST46.000.400.002.150.00-55243.36%
AMTD191213P000465002019-12-06 12:50PM EST46.500.050.000.200.00-11112.89%
AMTD191213P000470002019-11-25 10:17AM EST47.000.400.002.150.00-100101220.61%
AMTD191213P000475002019-12-10 10:23AM EST47.501.050.001.850.00-124195.90%
AMTD191213P000480002019-12-10 1:53PM EST48.000.100.000.150.00-2116385.16%
AMTD191213P000485002019-12-09 12:07PM EST48.500.100.002.100.00-78184.18%
AMTD191213P000490002019-11-26 10:48AM EST49.000.400.002.150.00--50174.61%
AMTD191213P000495002019-12-10 9:45AM EST49.500.190.002.100.00-15160.94%
AMTD191213P000500002019-12-12 10:07AM EST50.000.050.000.30-0.23-82.14%74468.36%
AMTD191213P000505002019-12-12 10:15AM EST50.500.050.000.50-0.35-87.50%37171.09%
AMTD191213P000510002019-12-12 9:55AM EST51.000.050.051.00-0.35-87.50%63785.55%
AMTD191213P000515002019-12-10 2:50PM EST51.501.100.000.750.00-12562.79%
AMTD191213P000520002019-12-06 10:18AM EST52.001.500.001.850.00-171990.43%
AMTD191213P000525002019-12-12 11:45AM EST52.500.100.052.15-1.30-92.86%21288.18%
AMTD191213P000530002019-12-12 11:23AM EST53.000.240.100.35-1.71-87.69%61025.10%
AMTD191213P000540002019-12-11 9:30AM EST54.002.550.603.200.00-1188.48%