Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 127.15% |
| ETSY251219C00035000 | 2023-09-15 1:17PM EDT | 35.00 | 37.53 | 35.20 | 36.85 | 0.00 | - | - | 1 | 92.18% |
| ETSY251219C00040000 | 2024-02-02 4:32PM EDT | 40.00 | 42.90 | 35.30 | 37.50 | 0.00 | - | 1 | 17 | 105.59% |
| ETSY251219C00045000 | 2024-05-17 10:53AM EDT | 45.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY251219C00050000 | 2023-09-26 11:05AM EDT | 50.00 | 28.00 | 27.05 | 27.85 | 0.00 | - | - | 3 | 81.10% |
| ETSY251219C00055000 | 2024-04-08 10:23AM EDT | 55.00 | 24.65 | 19.70 | 20.75 | 0.00 | - | 2 | 6 | 60.25% |
| ETSY251219C00060000 | 2024-05-24 10:45AM EDT | 60.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ETSY251219C00065000 | 2024-05-07 3:44PM EDT | 65.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ETSY251219C00070000 | 2024-05-03 11:24AM EDT | 70.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ETSY251219C00075000 | 2024-05-24 3:01PM EDT | 75.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 3.13% |
| ETSY251219C00080000 | 2024-05-24 3:04PM EDT | 80.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| ETSY251219C00085000 | 2024-05-13 11:21AM EDT | 85.00 | 9.86 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 6.25% |
| ETSY251219C00090000 | 2024-05-14 11:20AM EDT | 90.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| ETSY251219C00095000 | 2024-05-28 11:33AM EDT | 95.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 6.25% |
| ETSY251219C00100000 | 2024-05-24 3:24PM EDT | 100.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 566 | 6.25% |
| ETSY251219C00105000 | 2024-05-02 3:03PM EDT | 105.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ETSY251219C00110000 | 2024-05-17 11:04AM EDT | 110.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 397 | 12.50% |
| ETSY251219C00115000 | 2024-02-15 2:23PM EDT | 115.00 | 11.55 | 6.00 | 6.90 | 0.00 | - | 2 | 2 | 59.09% |
| ETSY251219C00120000 | 2024-05-02 10:57AM EDT | 120.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ETSY251219C00125000 | 2024-05-08 3:28PM EDT | 125.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 12.50% |
| ETSY251219C00130000 | 2024-05-28 12:49PM EDT | 130.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 380 | 12.50% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY251219P00030000 | 2024-05-02 2:26PM EDT | 30.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
| ETSY251219P00035000 | 2024-05-24 3:02PM EDT | 35.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 30 | 151 | 12.50% |
| ETSY251219P00040000 | 2024-05-22 10:20AM EDT | 40.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 6.25% |
| ETSY251219P00045000 | 2024-05-02 3:13PM EDT | 45.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | 404 | 372 | 6.25% |
| ETSY251219P00050000 | 2024-05-08 9:30AM EDT | 50.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ETSY251219P00055000 | 2024-05-02 9:34AM EDT | 55.00 | 10.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ETSY251219P00060000 | 2024-05-28 3:51PM EDT | 60.00 | 10.92 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.39% |
| ETSY251219P00065000 | 2024-05-02 3:12PM EDT | 65.00 | 15.72 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| ETSY251219P00070000 | 2024-05-02 1:51PM EDT | 70.00 | 18.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ETSY251219P00075000 | 2024-03-01 2:03PM EDT | 75.00 | 17.90 | 18.05 | 18.65 | 0.00 | - | 3 | 29 | 30.41% |
| ETSY251219P00080000 | 2024-05-17 11:45AM EDT | 80.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| ETSY251219P00085000 | 2024-04-25 12:14PM EDT | 85.00 | 25.60 | 26.90 | 27.90 | 0.00 | - | 16 | 109 | 34.80% |
| ETSY251219P00090000 | 2024-05-03 10:36AM EDT | 90.00 | 32.75 | 0.00 | 0.00 | 0.00 | - | 40 | 69 | 0.00% |
| ETSY251219P00095000 | 2023-12-21 12:10PM EDT | 95.00 | 25.87 | 31.75 | 32.70 | 0.00 | - | 1 | 4 | 0.00% |
| 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 | 47.25% |
© 2024 Yahoo. All rights reserved.