Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY261218C00035000 | 2024-06-20 1:21PM EDT | 35.00 | 29.85 | 29.65 | 34.40 | 0.00 | - | - | 1 | 61.02% |
| ETSY261218C00040000 | 2024-06-21 9:58AM EDT | 40.00 | 30.35 | 26.60 | 31.20 | 0.00 | - | 2 | 1 | 58.53% |
| ETSY261218C00050000 | 2024-06-25 1:39PM EDT | 50.00 | 24.80 | 22.50 | 26.40 | +2.20 | +9.73% | 4 | 2 | 58.31% |
| ETSY261218C00055000 | 2024-06-21 2:17PM EDT | 55.00 | 22.83 | 20.60 | 23.35 | 0.00 | - | 3 | 41 | 56.43% |
| ETSY261218C00060000 | 2024-06-25 3:33PM EDT | 60.00 | 20.00 | 18.60 | 21.05 | -0.10 | -0.50% | 1 | 6 | 55.15% |
| ETSY261218C00065000 | 2024-06-21 10:16AM EDT | 65.00 | 18.30 | 16.50 | 18.65 | 0.00 | - | 1 | 2 | 53.20% |
| ETSY261218C00070000 | 2024-06-20 10:39AM EDT | 70.00 | 14.70 | 13.90 | 18.30 | 0.00 | - | 2 | 10 | 53.05% |
| ETSY261218C00075000 | 2024-06-03 3:55PM EDT | 75.00 | 18.15 | 12.90 | 16.75 | 0.00 | - | 3 | 3 | 53.08% |
| ETSY261218C00080000 | 2024-06-24 10:17AM EDT | 80.00 | 13.35 | 11.65 | 14.05 | 0.00 | - | 13 | 25 | 50.89% |
| ETSY261218C00090000 | 2024-06-18 10:13AM EDT | 90.00 | 10.38 | 8.25 | 12.15 | 0.00 | - | 10 | 12 | 54.36% |
| ETSY261218C00095000 | 2024-06-18 2:42PM EDT | 95.00 | 8.81 | 7.25 | 11.45 | 0.00 | - | 7 | 9 | 54.80% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY261218P00035000 | 2024-06-17 2:57PM EDT | 35.00 | 3.93 | 1.52 | 6.40 | 0.00 | - | 2 | 26 | 55.87% |
| ETSY261218P00040000 | 2024-06-21 2:03PM EDT | 40.00 | 5.47 | 3.55 | 8.00 | 0.00 | - | 1 | 11 | 52.96% |
| ETSY261218P00050000 | 2024-06-14 2:39PM EDT | 50.00 | 9.55 | 8.55 | 10.25 | 0.00 | - | 1 | 8 | 43.09% |
| ETSY261218P00055000 | 2024-05-24 3:43PM EDT | 55.00 | 11.44 | 9.90 | 13.80 | 0.00 | - | 12 | 12 | 45.30% |
| ETSY261218P00065000 | 2024-06-04 10:35AM EDT | 65.00 | 15.70 | 15.30 | 19.95 | 0.00 | - | 235 | 235 | 44.54% |
| ETSY261218P00070000 | 2024-06-11 10:44AM EDT | 70.00 | 18.08 | 18.10 | 22.80 | 0.00 | - | - | 2 | 42.77% |
| ETSY261218P00085000 | 2024-06-25 11:49AM EDT | 85.00 | 31.00 | 29.30 | 32.45 | +2.70 | +9.54% | 10 | 1 | 37.73% |
| ETSY261218P00095000 | 2024-06-14 1:38PM EDT | 95.00 | 38.80 | 36.05 | 40.50 | 0.00 | - | - | 10 | 36.69% |
© 2024 Yahoo. All rights reserved.