Log in

NASDAQ:AMTDTD Ameritrade Options Chain and Prices

$37.95
+0.51 (+1.36 %)
(As of 08/14/2020 04:00 PM ET)
Add
Compare
Today's Range
$36.96
Now: $37.95
$38.35
50-Day Range
$34.21
MA: $36.64
$38.60
52-Week Range
$27.70
Now: $37.95
$53.99
Volume1.42 million shs
Average Volume4.46 million shs
Market Capitalization$20.53 billion
P/E Ratio10.63
Dividend Yield3.31%
Beta1.18

Options Chain

TD Ameritrade (NASDAQ:AMTD) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/21/2020$75.00$0.025Call0002
(+0)
1.93556
(+0.091651)
0.0080340
8/21/2020$70.00$0.025Call0002
(+0)
1.76723
(+0.080464)
0.0086760
8/21/2020$65.00$0.025Call00087
(+0)
1.59687
(+0.065625)
0.0100970
8/21/2020$60.00$0.025Call00027
(+0)
1.38036
(+0.054586)
0.0107050
8/21/2020$55.00$0.025Call00038
(+0)
1.15396
(+0.039237)
0.0124810
8/21/2020$50.00$0.025Call000230
(+0)
0.89723
(+0.02165)
0.0154990
8/21/2020$45.00$0.025Call000372
(+0)
0.598497
(+0.000489)
0.021990
8/21/2020$44.00$0.125Call0005
(+0)
0.721483
(-0.001754)
0.07630
8/21/2020$43.00$0.125Call0002
(+0)
0.635754
(-0.008457)
0.0845890
8/21/2020$42.50$0.125Call0004
(+0)
0.5910910.0897540
8/21/2020$42.00$0.000Call0007
(+0)
0.00
8/21/2020$41.50$0.000Call0000
(+0)
0.00
8/21/2020$41.00$0.000Call00035
(+0)
0.00
8/21/2020$40.50$0.000Call0000
(+0)
0.00
8/21/2020$40.00$0.100Call311758
(+0)
0.320499
(-0.11659)
0.1224323
8/21/2020$39.50$0.150Call20006
(+0)
0.30471
(-0.141746)
0.1768781
8/21/2020$39.00$0.275Call1201226
(+0)
0.316991
(-0.021894)
0.2744063
8/21/2020$38.50$0.550Call10138
(+2)
0.376386
(-0.053364)
0.4013711
8/21/2020$38.00$0.700Call41373
(+2)
0.345378
(-0.07128)
0.498643
8/21/2020$37.50$1.075Call00021
(+3)
0.39851
(+0.012355)
0.5963520
8/21/2020$37.00$1.450Call43144
(-5)
0.43274
(+0.110586)
0.6747833
8/21/2020$36.50$1.850Call00025
(+0)
0.464337
(+0.025859)
0.7383070
8/21/2020$36.00$2.200Call1002
(+0)
0.446397
(-0.025201)
0.8117521
8/21/2020$35.50$2.750Call0000
(+0)
0.554782
(+0.047956)
0.8178450
8/21/2020$35.00$3.025Call10010737
(+0)
0.414001
(-0.117641)
0.9251043
8/21/2020$34.50$3.550Call0000
(+0)
0.503855
(-0.07879)
0.9193880
8/21/2020$34.00$4.150Call0000
(+0)
0.676938
(+0.047119)
0.8886520
8/21/2020$33.50$4.650Call0000
(+0)
0.742098
(+0.197347)
0.8970840
8/21/2020$33.00$5.150Call0000
(+0)
0.807129
(+0.146327)
0.9042850
8/21/2020$32.50$5.600Call0000
(+0)
0.809497
(+0.089266)
0.9249320
8/21/2020$32.00$6.100Call0000
(+0)
0.87157
(+0.033924)
0.9296660
8/21/2020$31.50$6.600Call0000
(+0)
0.933919
(+0.033751)
0.9338460
8/21/2020$31.00$7.100Call0000
(+0)
1.00871
(+0.183775)
0.9354910
8/21/2020$30.00$8.000Call0002
(+0)
0.905015
(-0.115305)
0.973710
8/21/2020$29.00$8.950Call0000
(+0)
0.30471
(-0.649416)
1.00
8/21/2020$25.00$12.950Call0000
(+0)
0.519361.00
8/21/2020$22.50$15.400Call0000
(+0)
0
8/21/2020$20.00$17.900Call0000
(+0)
0
8/21/2020$17.50$20.400Call0000
(+0)
0
8/21/2020$15.00$22.900Call0000
(+0)
0
8/21/2020$75.00$37.100Put0000
(+0)
2.12744
(+0.160161)
-0.986240
8/21/2020$70.00$32.100Put0000
(+0)
1.95262
(+0.145972)
-0.9852490
8/21/2020$65.00$27.100Put0001
(+0)
1.76771
(+0.141983)
-0.9838640
8/21/2020$60.00$22.100Put0000
(+0)
1.53321
(+0.093202)
-0.9821180
8/21/2020$55.00$17.100Put0001
(+0)
1.27602
(+0.072131)
-0.9793030
8/21/2020$50.00$12.100Put00037
(+0)
0.996992
(+0.052816)
-0.97420
8/21/2020$45.00$7.100Put000292
(+0)
0.679228
(+0.026585)
-0.9643620
8/21/2020$44.00$6.100Put0000
(+0)
0.602877
(+0.016351)
-0.9603670
8/21/2020$43.00$5.100Put0000
(+0)
0.523742
(+0.00499)
-0.9554510
8/21/2020$42.50$4.600Put0000
(+0)
0.484761
(+0.00491)
-0.9518330
8/21/2020$42.00$4.100Put0000
(+0)
0.441128
(-0.000726)
-0.9492430
8/21/2020$41.50$3.600Put0000
(+0)
0.401997
(-0.000692)
-0.9438020
8/21/2020$41.00$3.100Put0000
(+0)
0.359162
(-0.006701)
-0.9386080
8/21/2020$40.50$2.600Put0000
(+0)
0.316561
(-0.006694)
-0.9315120
8/21/2020$40.00$2.150Put101214
(+0)
0.321544
(-0.125708)
-0.8782781
8/21/2020$39.50$1.700Put0000
(+0)
0.303993
(-0.036865)
-0.8238210
8/21/2020$39.00$1.325Put0003
(+0)
0.315412
(-0.078576)
-0.7270690
8/21/2020$38.50$1.050Put0000
(+0)
0.351309
(+0.017219)
-0.6076190
8/21/2020$38.00$0.750Put10110
(+0)
0.346662
(-0.052013)
-0.501251
8/21/2020$37.50$0.425Put2026
(+0)
0.298593
(-0.118403)
-0.3778921
8/21/2020$37.00$0.425Put2115
(+0)
0.391193
(+0.00658)
-0.3102252
8/21/2020$36.50$0.400Put00032
(-1)
0.461645
(+0.052706)
-0.2604060
8/21/2020$36.00$0.200Put00041
(+0)
0.408381
(-0.028499)
-0.168250
8/21/2020$35.50$0.250Put0007
(+0)
0.515745
(-0.015379)
-0.1659630
8/21/2020$35.00$0.150Put28028251
(+0)
0.49981
(-0.004541)
-0.1126933
8/21/2020$34.50$0.000Put00032
(+25)
0.00
8/21/2020$34.00$0.000Put00051
(+0)
0.00
8/21/2020$33.50$0.000Put0002
(+0)
0.00
8/21/2020$33.00$0.000Put0004
(+0)
0.00
8/21/2020$32.50$0.000Put0000
(+0)
0.00
8/21/2020$32.00$0.000Put0006
(+0)
0.00
8/21/2020$31.50$0.000Put0002
(+0)
0.00
8/21/2020$31.00$0.000Put0002
(+0)
0.00
8/21/2020$30.00$0.000Put00086
(+0)
0.00
8/21/2020$29.00$0.100Put0000
(+0)
1.15048
(+0.115318)
-0.0377320
8/21/2020$25.00$0.050Put312626
(+0)
1.49457
(+0.138321)
-0.0162772
8/21/2020$22.50$0.025Put000440
(+0)
1.67783
(+0.141502)
-0.0079140
8/21/2020$20.00$0.025Put000166
(+0)
2.00366
(+0.169001)
-0.0065050
8/21/2020$17.50$0.025Put0000
(+0)
2.38438
(+0.196875)
-0.0055120
8/21/2020$15.00$0.025Put00037
(+0)
2.80773
(+0.205157)
-0.0044860
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/15/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.