Singapore markets closed

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
60.62-1.46 (-2.35%)
At close: 04:00PM EDT
60.74 +0.12 (+0.20%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ETSY250117C000300002024-03-21 12:27PM EDT30.0040.7937.1041.000.00-1024152.78%
ETSY250117C000350002024-05-16 10:39AM EDT35.0030.1126.1528.700.00-56065.01%
ETSY250117C000400002024-05-16 10:39AM EDT40.0025.8522.9023.350.00-56259.64%
ETSY250117C000450002024-05-21 12:48PM EDT45.0021.9918.9519.500.00-17656.29%
ETSY250117C000500002024-05-21 3:52PM EDT50.0018.6915.4015.700.00-122652.69%
ETSY250117C000550002024-05-24 2:09PM EDT55.0012.5012.2512.75-1.30-9.42%18550.99%
ETSY250117C000600002024-05-24 3:36PM EDT60.009.609.5010.25-1.20-11.11%5117451.50%
ETSY250117C000650002024-05-24 2:27PM EDT65.007.497.357.60-1.09-12.70%34,50747.91%
ETSY250117C000700002024-05-21 3:52PM EDT70.005.855.606.40-1.79-23.43%121,00149.96%
ETSY250117C000750002024-05-24 3:30PM EDT75.004.304.204.40-0.60-12.24%151,30446.14%
ETSY250117C000800002024-05-24 3:15PM EDT80.003.153.103.30-0.90-22.22%63,54445.52%
ETSY250117C000850002024-05-24 1:33PM EDT85.002.522.342.47-0.86-25.44%31,08145.12%
ETSY250117C000900002024-05-24 3:17PM EDT90.001.781.751.88-0.57-24.26%123,58645.09%
ETSY250117C000950002024-05-24 3:18PM EDT95.001.311.291.47-0.44-25.14%197,80345.45%
ETSY250117C001000002024-05-23 10:45AM EDT100.001.051.001.07-0.30-22.22%63,41944.92%
ETSY250117C001050002024-05-23 10:45AM EDT105.000.920.740.84-0.11-10.68%11,49145.26%
ETSY250117C001100002024-05-22 11:49AM EDT110.000.960.560.650.00-182345.44%
ETSY250117C001150002024-05-22 10:11AM EDT115.000.770.430.520.00-138245.85%
ETSY250117C001200002024-05-23 11:54AM EDT120.000.520.350.440.00-12,62946.68%
ETSY250117C001250002024-05-23 12:19PM EDT125.000.430.240.460.00-192249.17%
ETSY250117C001300002024-05-24 11:51AM EDT130.000.270.130.30-0.11-28.95%25,60547.66%
ETSY250117C001350002024-05-24 12:34PM EDT135.000.250.100.26-0.04-13.79%220148.44%
ETSY250117C001400002024-05-24 11:52AM EDT140.000.210.080.23-0.06-22.22%284049.22%
ETSY250117C001450002024-05-24 11:50AM EDT145.000.200.070.21-0.07-25.93%214550.20%
ETSY250117C001500002024-05-23 12:29PM EDT150.000.220.070.300.00-505,96750.88%
ETSY250117C001550002024-05-23 10:00AM EDT155.000.180.060.290.00-144551.95%
ETSY250117C001600002024-05-22 12:29PM EDT160.000.200.050.270.00-107,91452.73%
ETSY250117C001650002024-05-23 12:59PM EDT165.000.130.000.260.00-629452.64%
ETSY250117C001700002024-05-13 1:49PM EDT170.000.230.040.250.00-212354.69%
ETSY250117C001750002024-05-13 1:50PM EDT175.000.190.030.250.00-24655.66%
ETSY250117C001800002024-05-13 1:53PM EDT180.000.170.030.240.00-214156.64%
ETSY250117C001850002024-05-03 12:05PM EDT185.000.250.000.230.00-17456.64%
ETSY250117C001900002024-05-20 3:48PM EDT190.000.090.020.230.00-219058.40%
ETSY250117C001950002024-05-20 3:47PM EDT195.000.140.020.220.00-22559.18%
ETSY250117C002000002024-05-20 1:05PM EDT200.000.140.020.220.00-14,65060.16%
ETSY250117C002100002024-05-23 2:18PM EDT210.000.090.060.210.00-872,56763.09%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ETSY250117P000300002024-05-20 1:16PM EDT30.000.250.190.430.00-118750.98%
ETSY250117P000350002024-05-23 3:14PM EDT35.000.520.550.650.00-448448.54%
ETSY250117P000400002024-05-24 2:20PM EDT40.001.171.111.21+0.15+14.71%8877146.19%
ETSY250117P000450002024-05-24 3:04PM EDT45.002.061.962.12+0.27+15.08%792,99044.50%
ETSY250117P000500002024-05-24 3:04PM EDT50.003.343.253.40+0.32+10.60%43,33842.74%
ETSY250117P000550002024-05-23 1:58PM EDT55.004.494.955.100.00-71,80040.93%
ETSY250117P000600002024-05-24 3:15PM EDT60.007.337.107.30+0.93+14.53%94,28539.32%
ETSY250117P000650002024-05-24 1:21PM EDT65.009.809.8510.05+1.20+13.95%82,69538.04%
ETSY250117P000700002024-05-23 3:13PM EDT70.0012.2012.9513.250.00-62,23736.65%
ETSY250117P000750002024-05-22 1:56PM EDT75.0014.8015.6016.900.00-22,09035.33%
ETSY250117P000800002024-05-03 3:30PM EDT80.0021.1520.5021.350.00-11,31637.04%
ETSY250117P000850002024-05-22 2:30PM EDT85.0022.7024.5025.250.00-671832.50%
ETSY250117P000900002024-05-22 2:31PM EDT90.0027.0529.4029.900.00-4610,78332.08%
ETSY250117P000950002024-05-10 11:40AM EDT95.0032.7132.5536.500.00-1118150.78%
ETSY250117P001000002024-05-09 2:39PM EDT100.0036.9037.5041.450.00-127353.93%
ETSY250117P001050002024-05-03 9:42AM EDT105.0043.3542.5046.450.00-5057.20%
ETSY250117P001100002024-04-19 1:56PM EDT110.0042.840.000.000.00-100.00%
ETSY250117P001150002024-05-22 3:05PM EDT115.0053.2052.5056.400.00-3705562.68%
ETSY250117P001200002024-05-17 1:18PM EDT120.0055.9057.5560.650.00-4058.15%
ETSY250117P001250002023-12-29 1:19PM EDT125.0045.7053.7055.750.00-1100.00%
ETSY250117P001300002023-12-19 3:21PM EDT130.0045.4559.5063.000.00-500.00%
ETSY250117P001350002023-09-27 2:57PM EDT135.0072.4071.9073.050.00-22000.00%
ETSY250117P001400002024-05-22 3:00PM EDT140.0076.0577.5581.500.00-28775.62%
ETSY250117P001450002024-05-15 3:45PM EDT145.0080.7282.5586.450.00-4077.23%
ETSY250117P001500002023-09-11 3:17PM EDT150.0084.4084.8585.400.00-61500.00%
ETSY250117P001550002023-07-07 11:55AM EDT155.0072.1073.1073.950.00-37340.00%
ETSY250117P001600002024-05-09 3:07PM EDT160.0094.9097.50101.300.00-54081.45%
ETSY250117P001650002024-04-24 3:54PM EDT165.0097.85102.45106.450.00-9084.64%
ETSY250117P001700002024-01-24 4:47PM EDT170.00101.0794.6097.100.00-200.00%
ETSY250117P001750002024-04-24 2:33PM EDT175.00108.49112.50116.450.00-10053.81%
ETSY250117P001800002024-04-17 3:51PM EDT180.00112.91114.05118.000.00-600.00%
ETSY250117P001850002023-03-29 12:33PM EDT185.0080.9584.4085.300.00-1210.00%
ETSY250117P001900002023-07-24 9:39AM EDT190.0093.850.000.000.00-100.00%
ETSY250117P001950002023-02-03 12:39PM EDT195.0062.5577.9079.250.00-660.00%
ETSY250117P002000002023-07-21 3:08PM EDT200.00102.88125.80126.750.00-100.00%
ETSY250117P002100002024-01-18 11:52AM EDT210.00141.40131.15134.650.00-200.00%