Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY251219C00030000 | 2024-02-02 2:36PM EDT | 30.00 | 50.18 | 42.40 | 44.80 | 0.00 | - | 1 | 14 | 140.91% |
| ETSY251219C00035000 | 2024-06-21 2:31PM EDT | 35.00 | 29.75 | 27.70 | 31.30 | 0.00 | - | 1 | 2 | 63.81% |
| ETSY251219C00040000 | 2024-02-02 4:32PM EDT | 40.00 | 42.90 | 35.30 | 37.50 | 0.00 | - | 1 | 17 | 115.60% |
| ETSY251219C00045000 | 2024-05-17 10:53AM EDT | 45.00 | 28.00 | 21.30 | 22.70 | 0.00 | - | 1 | 37 | 54.63% |
| ETSY251219C00050000 | 2023-09-26 11:05AM EDT | 50.00 | 28.00 | 27.05 | 27.85 | 0.00 | - | - | 3 | 88.41% |
| ETSY251219C00055000 | 2024-04-08 10:23AM EDT | 55.00 | 24.65 | 19.70 | 20.75 | 0.00 | - | 2 | 6 | 66.05% |
| ETSY251219C00060000 | 2024-06-20 11:04AM EDT | 60.00 | 13.82 | 14.30 | 15.30 | 0.00 | - | 1 | 9 | 52.71% |
| ETSY251219C00065000 | 2024-06-21 10:11AM EDT | 65.00 | 13.70 | 12.40 | 13.30 | 0.00 | - | 10 | 46 | 51.93% |
| ETSY251219C00070000 | 2024-06-20 1:21PM EDT | 70.00 | 10.20 | 10.75 | 11.50 | 0.00 | - | 10 | 63 | 51.21% |
| ETSY251219C00075000 | 2024-06-25 2:25PM EDT | 75.00 | 9.87 | 9.25 | 9.90 | +0.02 | +0.20% | 1 | 21 | 50.43% |
| ETSY251219C00080000 | 2024-06-24 3:40PM EDT | 80.00 | 8.21 | 8.10 | 8.55 | -0.60 | -6.81% | 2 | 81 | 50.09% |
| ETSY251219C00085000 | 2024-06-20 2:21PM EDT | 85.00 | 6.65 | 6.85 | 7.35 | 0.00 | - | 1 | 81 | 50.18% |
| ETSY251219C00090000 | 2024-06-25 12:08PM EDT | 90.00 | 6.30 | 5.85 | 6.35 | -0.35 | -5.26% | 7 | 26 | 49.71% |
| ETSY251219C00095000 | 2024-05-28 11:33AM EDT | 95.00 | 5.75 | 5.00 | 5.45 | 0.00 | - | 3 | 21 | 49.16% |
| ETSY251219C00100000 | 2024-06-24 3:21PM EDT | 100.00 | 4.85 | 4.30 | 4.70 | 0.00 | - | 1 | 518 | 48.76% |
| ETSY251219C00105000 | 2024-05-02 3:03PM EDT | 105.00 | 4.48 | 3.55 | 5.20 | 0.00 | - | 1 | 37 | 53.17% |
| ETSY251219C00110000 | 2024-05-31 10:48AM EDT | 110.00 | 3.82 | 2.01 | 3.50 | 0.00 | - | 2 | 397 | 48.10% |
| ETSY251219C00115000 | 2024-05-31 10:48AM EDT | 115.00 | 3.32 | 1.76 | 3.05 | 0.00 | - | 2 | 2 | 47.95% |
| ETSY251219C00120000 | 2024-05-02 10:57AM EDT | 120.00 | 2.90 | 2.17 | 3.35 | 0.00 | - | 1 | 11 | 51.26% |
| ETSY251219C00125000 | 2024-06-05 1:38PM EDT | 125.00 | 3.19 | 1.49 | 2.33 | 0.00 | - | 1 | 64 | 47.72% |
| ETSY251219C00130000 | 2024-06-21 3:12PM EDT | 130.00 | 1.99 | 1.67 | 2.03 | 0.00 | - | 2 | 351 | 47.56% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY251219P00030000 | 2024-06-12 2:18PM EDT | 30.00 | 1.43 | 1.38 | 1.78 | 0.00 | - | 2 | 20 | 51.38% |
| ETSY251219P00035000 | 2024-06-10 10:49AM EDT | 35.00 | 2.10 | 2.22 | 2.59 | 0.00 | - | 1 | 148 | 48.10% |
| ETSY251219P00040000 | 2024-06-12 1:11PM EDT | 40.00 | 3.27 | 3.35 | 3.80 | 0.00 | - | 2 | 46 | 46.19% |
| ETSY251219P00045000 | 2024-05-02 3:13PM EDT | 45.00 | 6.29 | 3.40 | 4.95 | 0.00 | - | 404 | 372 | 42.76% |
| ETSY251219P00050000 | 2024-06-18 2:18PM EDT | 50.00 | 7.49 | 6.75 | 7.30 | 0.00 | - | 2 | 278 | 43.55% |
| ETSY251219P00055000 | 2024-06-18 10:13AM EDT | 55.00 | 9.60 | 8.65 | 9.40 | 0.00 | - | 10 | 16 | 41.83% |
| ETSY251219P00060000 | 2024-06-21 10:00AM EDT | 60.00 | 11.25 | 11.40 | 12.85 | 0.00 | - | 20 | 271 | 43.90% |
| ETSY251219P00065000 | 2024-05-02 3:12PM EDT | 65.00 | 15.72 | 11.55 | 13.25 | 0.00 | - | 3 | 10 | 34.20% |
| ETSY251219P00070000 | 2024-05-02 1:51PM EDT | 70.00 | 18.29 | 15.15 | 18.00 | 0.00 | - | 2 | 40 | 38.65% |
| ETSY251219P00075000 | 2024-03-01 2:03PM EDT | 75.00 | 17.90 | 18.05 | 18.65 | 0.00 | - | 3 | 29 | 27.22% |
| ETSY251219P00080000 | 2024-05-17 11:45AM EDT | 80.00 | 22.15 | 24.50 | 25.10 | 0.00 | - | 1 | 18 | 36.58% |
| ETSY251219P00085000 | 2024-04-25 12:14PM EDT | 85.00 | 25.60 | 26.90 | 27.90 | 0.00 | - | 16 | 109 | 30.74% |
| ETSY251219P00090000 | 2024-05-03 10:36AM EDT | 90.00 | 32.75 | 27.60 | 30.00 | 0.00 | - | 40 | 69 | 0.00% |
| ETSY251219P00095000 | 2024-06-18 11:37AM EDT | 95.00 | 37.28 | 36.10 | 37.00 | 0.00 | - | 94 | 98 | 31.30% |
| ETSY251219P00100000 | 2024-01-03 12:57PM EDT | 100.00 | 32.34 | 32.50 | 33.80 | 0.00 | - | 5 | 8 | 0.00% |
| ETSY251219P00120000 | 2024-04-03 10:55AM EDT | 120.00 | 55.48 | 57.50 | 62.00 | 0.00 | - | 16 | 12 | 41.05% |
© 2024 Yahoo. All rights reserved.