ETFC - E*TRADE Financial Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ETFC190920C000350002019-08-12 12:06AM EDT35.007.159.309.950.00--00.00%
ETFC190920C000370002019-08-20 3:55PM EDT37.004.708.008.550.00--0198.83%
ETFC190920C000375002019-08-20 3:55PM EDT37.504.257.408.150.00--0188.28%
ETFC190920C000380002019-09-09 12:12AM EDT38.003.707.057.300.00---157.03%
ETFC190920C000385002019-08-26 12:10AM EDT38.503.256.556.750.00-100141.41%
ETFC190920C000390002019-08-28 11:24AM EDT39.002.046.056.650.00-270169.53%
ETFC190920C000400002019-09-18 2:01PM EDT40.004.655.055.150.00-600101.56%
ETFC190920C000415002019-09-18 10:00AM EDT41.503.353.553.750.00-1085.94%
ETFC190920C000425002019-09-19 2:26PM EDT42.502.842.592.64+0.01+0.35%7060.94%
ETFC190920C000430002019-09-19 10:52AM EDT43.002.472.092.15+0.68+37.99%8052.54%
ETFC190920C000435002019-09-19 12:03PM EDT43.501.901.601.65-0.30-13.64%1046.88%
ETFC190920C000440002019-09-19 11:56AM EDT44.001.421.131.17+0.31+27.93%1038.28%
ETFC190920C000445002019-09-18 9:37AM EDT44.500.660.690.730.00-66031.84%
ETFC190920C000450002019-09-19 2:56PM EDT45.000.360.350.37-0.32-47.06%145027.15%
ETFC190920C000455002019-09-19 10:26AM EDT45.500.210.110.13-0.11-34.38%5023.44%
ETFC190920C000460002019-09-19 1:30PM EDT46.000.050.030.05-0.09-64.29%222025.00%
ETFC190920C000465002019-09-17 10:22AM EDT46.500.090.000.030.00--029.30%
ETFC190920C000470002019-09-17 3:51PM EDT47.000.060.000.030.00-9036.72%
ETFC190920C000475002019-09-16 9:49AM EDT47.500.080.000.030.00-4043.75%
ETFC190920C000480002019-08-20 11:52AM EDT48.000.050.000.030.00--050.00%
ETFC190920C000485002019-08-20 11:17AM EDT48.500.050.000.090.00--061.33%
ETFC190920C000500002019-09-18 10:23AM EDT50.000.010.000.010.00-173059.38%
ETFC190920C000550002019-08-06 2:56PM EDT55.000.020.000.070.00-1089131.25%
ETFC190920C000600002019-07-24 3:41PM EDT60.000.040.000.060.00--10173.44%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ETFC190920P000250002019-09-04 11:55AM EDT25.000.010.000.020.00--0300.00%
ETFC190920P000300002019-08-16 10:46AM EDT30.000.080.000.030.00-333225.00%
ETFC190920P000335002019-09-06 11:24AM EDT33.500.020.000.000.00-20050.00%
ETFC190920P000340002019-08-19 1:42PM EDT34.000.130.000.010.00--40143.75%
ETFC190920P000350002019-09-05 3:51PM EDT35.000.030.000.130.00-3150182.81%
ETFC190920P000360002019-09-11 11:40AM EDT36.000.01-0.030.00--0145.31%
ETFC190920P000365002019-08-29 1:08PM EDT36.500.120.000.030.00-200125.00%
ETFC190920P000370002019-09-11 1:06PM EDT37.000.020.010.030.00-2950121.88%
ETFC190920P000375002019-09-11 3:24PM EDT37.500.030.000.030.00-30110.94%
ETFC190920P000380002019-09-03 12:37PM EDT38.000.270.000.090.00-30122.66%
ETFC190920P000385002019-09-10 1:32PM EDT38.500.040.000.030.00-360096.88%
ETFC190920P000390002019-09-16 2:10PM EDT39.000.010.000.030.00-50089.06%
ETFC190920P000400002019-09-18 11:52AM EDT40.000.010.000.030.00-1075.00%
ETFC190920P000415002019-09-05 1:05PM EDT41.500.490.000.030.00-1054.69%
ETFC190920P000420002019-09-17 10:04AM EDT42.000.060.000.040.00--050.78%
ETFC190920P000425002019-09-18 2:42PM EDT42.500.050.000.040.00-50049.61%
ETFC190920P000430002019-09-12 9:45AM EDT43.000.290.000.050.00-79043.75%
ETFC190920P000435002019-09-17 12:00PM EDT43.500.140.010.040.00-1033.20%
ETFC190920P000440002019-09-17 11:59AM EDT44.000.230.030.050.00-2026.17%
ETFC190920P000445002019-09-19 2:53PM EDT44.500.080.080.10-0.32-80.00%11021.88%
ETFC190920P000450002019-09-19 12:25PM EDT45.000.170.210.23-0.11-39.29%4018.07%
ETFC190920P000455002019-09-18 12:23PM EDT45.501.030.480.520.00-45014.26%
ETFC190920P000460002019-09-18 3:26PM EDT46.000.800.890.940.00-4900.00%
ETFC190920P000465002019-09-17 3:37PM EDT46.501.481.361.430.00-6000.00%
ETFC190920P000470002019-09-18 10:48AM EDT47.002.261.861.940.00-400.00%
ETFC190920P000500002019-08-14 1:30PM EDT50.009.514.454.800.00-4800.00%
ETFC190920P000550002019-08-05 12:14AM EDT55.0015.1511.5514.800.00-10484.77%
ETFC190920P000600002019-08-19 12:08AM EDT60.0018.4714.1515.250.00---254.30%
ETFC190920P000650002019-08-19 12:08AM EDT65.0023.7018.8020.800.00---399.90%