E*TRADE Financial Corp.

NAS: ETFC

GO
/marketstate/country/us

Market open

 --Real time quotes

Aug 6, 2020, 12:26 p.m.

/zigman2/quotes/205731930/composite

$

51.28

Change

-0.59 -1.13%

Volume

Volume 406,483

Real time quotes

/zigman2/quotes/205731930/composite

Previous close

$ 51.86

$ 51.28

Change

-0.59 -1.13%

Day low

Day high

$51.27

$51.96

Open

52 week low

52 week high

$25.76

$57.30

Open

OPTION CHAIN FOR E*TRADE FINANCIAL CORP.

In-the-money

August, 2020 Options

Hide
CALLS PUTS
Expires August 7, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 9.90 10.80 41.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 8.90 9.80 42.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 7.90 8.80 43.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 7.40 8.30 43.50 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 6.90 7.80 44.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 6.40 7.30 44.50 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 5.90 6.80 45.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 5.40 6.30 45.50 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 4.90 5.80 46.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 4.40 5.30 46.50 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 3.90 4.80 47.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 3.40 4.30 47.50 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 2.95 3.80 48.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 2.40 3.30 48.50 quote 0.00 0.00 0.00 0.00 0.40
quote 3.50 0.00 0.00 1.95 2.90 10.00 49.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 1.45 2.45 49.50 quote 0.05 0.00 0.00 0.00 0.45 1.00
quote 3.20 0.00 0.00 1.00 2.00 1.00 50.00 quote 0.45 0.00 0.00 0.00 0.45 3.00
quote 0.00 0.00 0.00 0.60 1.60 50.50 quote 0.60 0.00 0.00 0.00 0.45 4.00
quote 0.00 0.00 0.00 0.30 1.20 51.00 quote 0.10 -0.56 1.00 0.00 0.50 14.00
51.28 Current price as of 8/06/2020 12:26:36 PM
quote 0.00 0.00 0.00 0.30 0.85 51.50 quote 1.26 0.00 0.00 0.15 0.70 2.00
quote 0.65 0.00 0.00 0.15 0.65 11.00 52.00 quote 0.00 0.00 0.00 0.35 1.30
quote 1.40 0.00 0.00 0.00 0.50 2.00 52.50 quote 0.00 0.00 0.00 0.75 1.70
quote 0.15 0.00 0.00 0.00 0.15 11.00 53.00 quote 0.00 0.00 0.00 1.25 2.15
quote 0.05 0.00 0.00 0.00 0.35 34.00 53.50 quote 0.00 0.00 0.00 1.75 2.65
quote 0.30 0.00 0.00 0.00 0.30 51.00 54.00 quote 0.00 0.00 0.00 2.25 3.10
quote 0.25 0.00 0.00 0.00 0.25 2.00 54.50 quote 0.00 0.00 0.00 2.75 3.60
quote 0.10 0.00 0.00 0.00 0.20 10.00 55.00 quote 0.00 0.00 0.00 3.20 4.10
quote 1.15 0.00 0.00 0.00 0.15 1.00 56.00 quote 0.00 0.00 0.00 4.20 5.10
quote 0.00 0.00 0.00 0.00 0.15 57.00 quote 0.00 0.00 0.00 5.20 6.10
quote 0.00 0.00 0.00 0.00 0.15 57.50 quote 0.00 0.00 0.00 5.70 6.60
quote 0.00 0.00 0.00 0.00 0.15 58.00 quote 0.00 0.00 0.00 6.20 7.10
quote 0.00 0.00 0.00 0.00 0.15 58.50 quote 0.00 0.00 0.00 6.70 7.60
quote 0.25 0.00 0.00 0.00 0.15 4.00 59.00 quote 0.00 0.00 0.00 7.20 8.10
quote 0.00 0.00 0.00 0.00 0.15 60.00 quote 0.00 0.00 0.00 8.20 9.10
CALLS PUTS
Expires August 14, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 12.00 0.00 0.00 9.90 10.90 1.00 41.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 8.90 10.00 42.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 7.90 9.00 43.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 6.90 8.10 44.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 6.40 7.60 44.50 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 5.90 7.10 45.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 5.40 6.70 45.50 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 5.00 6.20 46.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 4.50 5.80 46.50 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 4.00 5.30 47.00 quote 0.84 0.00 0.00 0.00 0.50 5.00
quote 0.00 0.00 0.00 3.60 4.80 47.50 quote 1.00 0.00 0.00 0.00 0.50 1.00
quote 0.00 0.00 0.00 3.10 4.50 48.00 quote 0.57 0.00 0.00 0.00 0.50 12.00
quote 0.00 0.00 0.00 2.70 4.00 48.50 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 2.30 3.60 49.00 quote 0.00 0.00 0.00 0.10 0.55
quote 0.00 0.00 0.00 1.90 3.10 49.50 quote 0.00 0.00 0.00 0.15 0.65
quote 0.00 0.00 0.00 1.55 2.75 50.00 quote 0.70 0.00 0.00 0.25 0.75 1.00
quote 0.00 0.00 0.00 1.25 2.30 50.50 quote 2.15 0.00 0.00 0.40 0.90 5.00
quote 1.50 0.00 0.00 1.15 1.95 1.00 51.00 quote 0.00 0.00 0.00 0.55 1.10
51.28 Current price as of 8/06/2020 12:26:36 PM
quote 0.00 0.00 0.00 0.90 1.50 51.50 quote 1.55 0.00 0.00 0.75 1.30 1.00
quote 2.32 0.00 0.00 0.65 1.25 5.00 52.00 quote 1.65 0.00 0.00 0.95 1.60 7.00
quote 0.00 0.00 0.00 0.45 0.95 52.50 quote 0.00 0.00 0.00 1.25 2.20
quote 0.65 0.00 1.00 0.30 0.85 1.00 53.00 quote 0.00 0.00 0.00 1.35 2.55
quote 3.30 0.00 0.00 0.20 0.70 1.00 53.50 quote 0.00 0.00 0.00 1.70 2.90
quote 2.40 0.00 0.00 0.10 0.60 2.00 54.00 quote 0.00 0.00 0.00 2.10 3.40
quote 2.50 0.00 0.00 0.00 0.50 1.00 54.50 quote 0.00 0.00 0.00 2.55 3.80
quote 0.00 0.00 0.00 0.00 0.50 55.00 quote 0.00 0.00 0.00 3.10 4.20
quote 0.35 0.00 0.00 0.00 0.20 15.00 56.00 quote 0.00 0.00 0.00 4.10 5.20
quote 0.00 0.00 0.00 0.00 0.40 57.00 quote 0.00 0.00 0.00 5.20 6.20
quote 0.00 0.00 0.00 0.00 0.35 57.50 quote 0.00 0.00 0.00 5.70 6.60
quote 0.00 0.00 0.00 0.00 0.30 58.00 quote 0.00 0.00 0.00 6.20 7.10
quote 0.70 0.00 0.00 0.00 0.25 1.00 58.50 quote 0.00 0.00 0.00 6.70 7.60
quote 0.00 0.00 0.00 0.00 0.25 59.00 quote 0.00 0.00 0.00 7.20 8.10
quote 0.00 0.00 0.00 0.00 0.20 60.00 quote 0.00 0.00 0.00 8.20 9.10
CALLS PUTS
Expires August 21, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 25.90 26.80 25.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 20.90 21.80 30.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 15.90 16.80 35.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 10.90 12.00 40.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 6.00 7.20 45.00 quote 1.20 0.00 0.00 0.00 0.50 21.00
quote 0.00 0.00 0.00 5.10 6.40 46.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 4.20 5.50 47.00 quote 0.00 0.00 0.00 0.15 0.60
quote 0.00 0.00 0.00 3.40 4.60 48.00 quote 0.00 0.00 0.00 0.25 0.75
quote 0.00 0.00 0.00 3.00 4.20 48.50 quote 0.00 0.00 0.00 0.40 0.85
quote 0.00 0.00 0.00 2.60 3.50 49.00 quote 0.00 0.00 0.00 0.50 0.95
quote 0.00 0.00 0.00 2.25 3.40 49.50 quote 0.00 0.00 0.00 0.55 1.10
quote 4.59 0.00 0.00 1.90 3.20 6.00 50.00 quote 0.90 0.00 0.00 0.75 1.25 13.00
quote 0.00 0.00 0.00 1.85 2.70 50.50 quote 1.00 0.00 0.00 0.90 1.45 1.00
quote 0.00 0.00 0.00 1.60 2.20 51.00 quote 0.00 0.00 0.00 1.15 1.65
51.28 Current price as of 8/06/2020 12:26:36 PM
quote 0.00 0.00 0.00 1.30 1.95 51.50 quote 0.00 0.00 0.00 1.30 1.90
quote 1.20 0.00 0.00 1.10 1.50 3.00 52.00 quote 0.00 0.00 0.00 1.55 2.20
quote 3.10 0.00 0.00 0.85 1.45 1.00 52.50 quote 0.00 0.00 0.00 1.80 2.50
quote 0.80 0.00 0.00 0.70 1.25 6.00 53.00 quote 0.00 0.00 0.00 2.05 3.10
quote 2.60 0.00 0.00 0.50 1.05 2.00 53.50 quote 0.00 0.00 0.00 2.15 3.40
quote 0.00 0.00 0.00 0.40 0.90 54.00 quote 0.00 0.00 0.00 2.55 3.80
quote 0.05 0.00 0.00 0.30 0.75 4.00 54.50 quote 0.00 0.00 0.00 2.90 4.20
quote 0.75 0.00 0.00 0.25 0.70 105.00 55.00 quote 3.48 0.00 0.00 3.40 4.60 3.00
quote 1.05 0.00 0.00 0.05 0.55 1.00 56.00 quote 0.00 0.00 0.00 4.30 5.50
quote 0.00 0.00 0.00 0.00 0.50 57.00 quote 0.00 0.00 0.00 5.10 6.40
quote 0.00 0.00 0.00 0.00 0.50 57.50 quote 0.00 0.00 0.00 5.70 6.80
quote 0.00 0.00 0.00 0.00 0.50 58.00 quote 0.00 0.00 0.00 6.10 7.30
quote 0.00 0.00 0.00 0.00 0.50 58.50 quote 0.00 0.00 0.00 6.70 7.80
quote 0.00 0.00 0.00 0.00 0.50 59.00 quote 0.00 0.00 0.00 7.20 8.30
quote 0.30 0.00 0.00 0.00 0.40 6.00 60.00 quote 0.00 0.00 0.00 8.20 9.30
quote 0.10 0.00 0.00 0.00 0.05 36.00 65.00 quote 0.00 0.00 0.00 13.30 14.30
quote 0.00 0.00 0.00 0.00 0.15 70.00 quote 0.00 0.00 0.00 18.30 19.30
quote 0.00 0.00 0.00 0.00 0.15 75.00 quote 0.00 0.00 0.00 23.30 24.30
CALLS PUTS
Expires August 28, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 15.90 16.80 35.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 9.00 10.40 42.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 8.00 9.50 43.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 7.50 9.10 43.50 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 7.10 8.60 44.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 6.60 8.10 44.50 quote 0.48 0.00 0.00 0.00 0.50 2.00
quote 0.00 0.00 0.00 6.10 7.70 45.00 quote 0.00 0.00 0.00 0.05 0.55
quote 0.00 0.00 0.00 5.70 7.20 45.50 quote 0.00 0.00 0.00 0.10 0.60
quote 0.00 0.00 0.00 5.20 6.70 46.00 quote 0.00 0.00 0.00 0.15 0.65
quote 0.00 0.00 0.00 4.80 6.30 46.50 quote 0.00 0.00 0.00 0.25 0.75
quote 0.00 0.00 0.00 4.40 5.90 47.00 quote 0.00 0.00 0.00 0.30 0.80
quote 0.00 0.00 0.00 4.00 5.50 47.50 quote 0.96 0.00 0.00 0.40 0.90 1.00
quote 5.60 0.00 0.00 3.60 4.80 1.00 48.00 quote 1.40 0.00 0.00 0.55 0.85 100.00
quote 0.00 0.00 0.00 3.20 4.50 48.50 quote 0.00 0.00 0.00 0.60 1.10
quote 0.00 0.00 0.00 2.85 4.20 49.00 quote 0.00 0.00 0.00 0.70 1.25
quote 0.00 0.00 0.00 2.50 3.80 49.50 quote 0.00 0.00 0.00 0.90 1.40
quote 0.00 0.00 0.00 2.35 3.20 50.00 quote 0.00 0.00 0.00 1.10 1.60
quote 0.00 0.00 0.00 2.15 2.90 50.50 quote 0.00 0.00 0.00 1.20 1.75
quote 0.00 0.00 0.00 1.85 2.60 51.00 quote 0.00 0.00 0.00 1.45 2.00
51.28 Current price as of 8/06/2020 12:26:36 PM
quote 1.70 0.00 0.00 1.60 2.30 2.00 51.50 quote 1.92 0.00 0.00 1.65 2.25 1.00
quote 0.00 0.00 0.00 1.35 1.95 52.00 quote 0.00 0.00 0.00 1.85 2.50
quote 0.00 0.00 0.00 1.15 1.70 52.50 quote 0.00 0.00 0.00 2.05 2.80
quote 3.10 0.00 0.00 0.95 1.50 1.00 53.00 quote 0.00 0.00 0.00 2.30 3.10
quote 1.40 0.00 0.00 0.80 1.05 120.00 53.50 quote 0.00 0.00 0.00 2.65 3.70
quote 0.00 0.00 0.00 0.60 1.20 54.00 quote 0.00 0.00 0.00 2.70 4.10
quote 0.95 0.00 0.00 0.50 1.05 1.00 54.50 quote 0.00 0.00 0.00 3.20 4.40
quote 1.75 0.00 0.00 0.35 0.85 1.00 55.00 quote 0.00 0.00 0.00 3.70 4.80
quote 0.00 0.00 0.00 0.30 0.80 55.50 quote 0.00 0.00 0.00 3.80 5.20
quote 0.00 0.00 0.00 0.20 0.70 56.00 quote 0.00 0.00 0.00 4.20 5.60
quote 1.30 0.00 0.00 0.05 0.55 1.00 57.00 quote 0.00 0.00 0.00 5.00 6.50
quote 0.00 0.00 0.00 0.00 0.50 57.50 quote 0.00 0.00 0.00 5.50 7.00
quote 0.00 0.00 0.00 0.00 0.50 58.00 quote 0.00 0.00 0.00 6.00 7.40
quote 0.00 0.00 0.00 0.00 0.50 58.50 quote 0.00 0.00 0.00 6.60 7.90
quote 0.00 0.00 0.00 0.00 0.50 59.00 quote 0.00 0.00 0.00 7.10 8.40
quote 0.00 0.00 0.00 0.00 0.50 60.00 quote 0.00 0.00 0.00 8.20 9.30

September, 2020 Options

Show

October, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.