Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:13AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY260116C00030000 | 2024-05-03 3:55PM EDT | 30.00 | 34.25 | 36.65 | 38.30 | 0.00 | - | 1 | 32 | 65.69% |
| ETSY260116C00035000 | 2024-05-03 1:11PM EDT | 35.00 | 31.90 | 32.95 | 34.20 | 0.00 | - | 1 | 11 | 61.78% |
| ETSY260116C00040000 | 2024-05-03 3:00PM EDT | 40.00 | 27.42 | 29.50 | 31.45 | 0.00 | - | 2 | 29 | 61.46% |
| ETSY260116C00045000 | 2024-05-08 9:58AM EDT | 45.00 | 24.60 | 26.30 | 27.70 | 0.00 | - | 2 | 35 | 58.27% |
| ETSY260116C00050000 | 2024-05-15 3:55PM EDT | 50.00 | 25.08 | 23.40 | 26.35 | 0.00 | - | 1 | 51 | 59.89% |
| ETSY260116C00055000 | 2024-05-20 12:52PM EDT | 55.00 | 21.75 | 20.65 | 21.75 | 0.00 | - | 1 | 25 | 54.74% |
| ETSY260116C00060000 | 2024-05-15 10:41AM EDT | 60.00 | 19.10 | 18.25 | 19.75 | 0.00 | - | 1 | 453 | 54.41% |
| ETSY260116C00065000 | 2024-05-20 11:54AM EDT | 65.00 | 17.25 | 16.05 | 17.25 | 0.00 | - | 1 | 96 | 52.89% |
| ETSY260116C00070000 | 2024-05-15 2:22PM EDT | 70.00 | 15.40 | 14.05 | 14.90 | 0.00 | - | 2 | 99 | 51.37% |
| ETSY260116C00075000 | 2024-05-13 2:39PM EDT | 75.00 | 12.60 | 12.30 | 13.10 | 0.00 | - | 2 | 54 | 50.54% |
| ETSY260116C00080000 | 2024-05-20 1:01PM EDT | 80.00 | 11.50 | 10.70 | 11.30 | 0.00 | - | 7 | 3,220 | 50.35% |
| ETSY260116C00085000 | 2024-05-20 9:50AM EDT | 85.00 | 10.20 | 9.40 | 10.40 | 0.00 | - | 4 | 148 | 51.22% |
| ETSY260116C00090000 | 2024-05-20 2:08PM EDT | 90.00 | 8.45 | 8.20 | 8.70 | 0.00 | - | 150 | 201 | 49.19% |
| ETSY260116C00095000 | 2024-05-20 9:37AM EDT | 95.00 | 7.75 | 7.15 | 7.70 | 0.00 | - | 1 | 239 | 48.94% |
| ETSY260116C00100000 | 2024-05-20 3:09PM EDT | 100.00 | 6.45 | 6.35 | 6.85 | 0.00 | - | 31 | 709 | 48.82% |
| ETSY260116C00105000 | 2024-05-03 9:34AM EDT | 105.00 | 5.54 | 5.45 | 5.85 | 0.00 | - | 1 | 89 | 47.85% |
| ETSY260116C00110000 | 2024-05-14 9:31AM EDT | 110.00 | 5.50 | 4.65 | 5.80 | 0.00 | - | 1 | 102 | 49.88% |
| ETSY260116C00115000 | 2024-04-05 12:33PM EDT | 115.00 | 6.38 | 3.65 | 5.20 | 0.00 | - | 1 | 38 | 49.79% |
| ETSY260116C00120000 | 2024-05-08 12:26PM EDT | 120.00 | 4.00 | 3.55 | 3.95 | 0.00 | - | 1 | 84 | 46.91% |
| ETSY260116C00125000 | 2024-05-09 9:46AM EDT | 125.00 | 3.30 | 3.10 | 3.60 | 0.00 | - | 1 | 140 | 47.21% |
| ETSY260116C00130000 | 2024-05-10 1:25PM EDT | 130.00 | 2.96 | 2.68 | 3.10 | 0.00 | - | 5 | 981 | 46.66% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY260116P00030000 | 2024-05-14 12:19PM EDT | 30.00 | 1.77 | 1.45 | 1.68 | 0.00 | - | 1 | 81 | 50.64% |
| ETSY260116P00035000 | 2024-05-03 12:23PM EDT | 35.00 | 3.00 | 2.36 | 2.62 | 0.00 | - | 1 | 2,708 | 48.93% |
| ETSY260116P00040000 | 2024-05-10 9:43AM EDT | 40.00 | 4.02 | 3.45 | 3.75 | 0.00 | - | 2 | 1,223 | 47.00% |
| ETSY260116P00045000 | 2024-05-21 10:17AM EDT | 45.00 | 4.95 | 4.90 | 5.20 | -1.20 | -19.51% | 44 | 113 | 45.53% |
| ETSY260116P00050000 | 2024-05-20 11:04AM EDT | 50.00 | 6.65 | 6.50 | 6.95 | 0.00 | - | 1 | 1,028 | 44.24% |
| ETSY260116P00055000 | 2024-05-20 11:04AM EDT | 55.00 | 8.55 | 8.35 | 8.90 | 0.00 | - | 1 | 518 | 42.73% |
| ETSY260116P00060000 | 2024-05-20 11:04AM EDT | 60.00 | 10.75 | 10.70 | 11.20 | 0.00 | - | 1 | 1,549 | 41.53% |
| ETSY260116P00065000 | 2024-05-16 12:05PM EDT | 65.00 | 13.70 | 12.90 | 13.70 | 0.00 | - | 1 | 365 | 40.14% |
| ETSY260116P00070000 | 2024-05-06 10:41AM EDT | 70.00 | 17.35 | 14.65 | 16.40 | 0.00 | - | 10 | 43 | 38.59% |
| ETSY260116P00075000 | 2024-05-02 2:12PM EDT | 75.00 | 22.15 | 18.25 | 19.50 | 0.00 | - | 2 | 78 | 37.49% |
| ETSY260116P00080000 | 2024-05-03 3:10PM EDT | 80.00 | 25.00 | 20.95 | 22.85 | 0.00 | - | 3 | 89 | 36.41% |
| ETSY260116P00085000 | 2024-05-09 2:46PM EDT | 85.00 | 26.60 | 24.25 | 26.30 | 0.00 | - | 1 | 110 | 34.91% |
| ETSY260116P00090000 | 2024-05-20 3:15PM EDT | 90.00 | 29.30 | 28.10 | 30.10 | 0.00 | - | 2,000 | 2,018 | 33.82% |
| ETSY260116P00095000 | 2023-12-07 4:49PM EDT | 95.00 | 28.40 | 28.60 | 31.30 | 0.00 | - | 5 | 150 | 16.80% |
| ETSY260116P00100000 | 2024-04-16 11:00AM EDT | 100.00 | 36.60 | 37.40 | 38.35 | 0.00 | - | 1 | 14 | 31.90% |
| 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 | 54.00 | 56.75 | 0.00 | - | 8 | 12 | 29.58% |
| ETSY260116P00125000 | 2024-05-02 1:40PM EDT | 125.00 | 65.45 | 59.00 | 63.45 | 0.00 | - | 1 | 0 | 41.69% |
© 2024 Yahoo. All rights reserved.