Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY260116C00030000 | 2024-05-30 11:36AM EDT | 30.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ETSY260116C00035000 | 2024-05-03 1:11PM EDT | 35.00 | 31.90 | 32.40 | 35.05 | 0.00 | - | 1 | 11 | 65.59% |
| ETSY260116C00040000 | 2024-05-28 9:30AM EDT | 40.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ETSY260116C00045000 | 2024-05-28 9:30AM EDT | 45.00 | 24.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ETSY260116C00050000 | 2024-05-15 3:55PM EDT | 50.00 | 25.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY260116C00055000 | 2024-05-20 12:52PM EDT | 55.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY260116C00060000 | 2024-05-21 3:51PM EDT | 60.00 | 19.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ETSY260116C00065000 | 2024-05-31 12:50PM EDT | 65.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ETSY260116C00070000 | 2024-05-21 3:51PM EDT | 70.00 | 14.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ETSY260116C00075000 | 2024-05-30 11:30AM EDT | 75.00 | 12.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ETSY260116C00080000 | 2024-05-31 1:24PM EDT | 80.00 | 10.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ETSY260116C00085000 | 2024-05-31 1:13PM EDT | 85.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ETSY260116C00090000 | 2024-05-30 10:05AM EDT | 90.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ETSY260116C00095000 | 2024-05-31 1:13PM EDT | 95.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ETSY260116C00100000 | 2024-05-30 1:08PM EDT | 100.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ETSY260116C00105000 | 2024-05-22 9:30AM EDT | 105.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ETSY260116C00110000 | 2024-05-14 9:31AM EDT | 110.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ETSY260116C00115000 | 2024-05-28 10:53AM EDT | 115.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ETSY260116C00120000 | 2024-05-30 2:05PM EDT | 120.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ETSY260116C00125000 | 2024-05-24 10:15AM EDT | 125.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ETSY260116C00130000 | 2024-05-30 3:20PM EDT | 130.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY260116P00030000 | 2024-05-24 3:55PM EDT | 30.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 12.50% |
| ETSY260116P00035000 | 2024-05-24 3:55PM EDT | 35.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ETSY260116P00040000 | 2024-05-23 10:46AM EDT | 40.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ETSY260116P00045000 | 2024-05-30 9:49AM EDT | 45.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ETSY260116P00050000 | 2024-05-30 3:36PM EDT | 50.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ETSY260116P00055000 | 2024-05-30 9:51AM EDT | 55.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ETSY260116P00060000 | 2024-05-31 1:14PM EDT | 60.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ETSY260116P00065000 | 2024-05-31 2:35PM EDT | 65.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY260116P00070000 | 2024-05-30 11:27AM EDT | 70.00 | 15.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ETSY260116P00075000 | 2024-05-02 2:12PM EDT | 75.00 | 22.15 | 17.60 | 19.35 | 0.00 | - | 2 | 78 | 36.70% |
| ETSY260116P00080000 | 2024-05-03 3:10PM EDT | 80.00 | 25.00 | 21.25 | 22.65 | 0.00 | - | 3 | 89 | 35.33% |
| ETSY260116P00085000 | 2024-05-09 2:46PM EDT | 85.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY260116P00090000 | 2024-05-20 3:15PM EDT | 90.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY260116P00095000 | 2023-12-07 4:49PM EDT | 95.00 | 28.40 | 28.60 | 31.30 | 0.00 | - | 5 | 150 | 0.00% |
| ETSY260116P00100000 | 2024-04-16 11:00AM EDT | 100.00 | 36.60 | 37.40 | 38.35 | 0.00 | - | 1 | 14 | 30.54% |
| ETSY260116P00105000 | 2024-01-05 1:16PM EDT | 105.00 | 36.40 | 36.20 | 37.60 | 0.00 | - | 280 | 300 | 0.00% |
| ETSY260116P00110000 | 2024-01-16 3:24PM EDT | 110.00 | 45.20 | 38.75 | 39.95 | 0.00 | - | - | 2 | 0.00% |
| ETSY260116P00120000 | 2024-05-09 10:00AM EDT | 120.00 | 57.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ETSY260116P00125000 | 2024-05-02 1:40PM EDT | 125.00 | 65.45 | 59.00 | 64.00 | 0.00 | - | 1 | 0 | 43.07% |
© 2024 Yahoo. All rights reserved.