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
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ETSY260116C000300002024-05-03 3:55PM EDT30.0034.2533.5536.200.00-13268.42%
ETSY260116C000350002024-05-03 1:11PM EDT35.0031.9029.7531.550.00-11161.57%
ETSY260116C000400002024-05-03 3:00PM EDT40.0027.4226.5027.800.00-22958.72%
ETSY260116C000450002024-05-21 12:51PM EDT45.0026.2023.4524.600.00-13556.82%
ETSY260116C000500002024-05-15 3:55PM EDT50.0025.0820.6021.600.00-15154.92%
ETSY260116C000550002024-05-20 12:52PM EDT55.0021.7518.0018.950.00-12553.40%
ETSY260116C000600002024-05-21 3:51PM EDT60.0019.0815.6516.550.00-245352.04%
ETSY260116C000650002024-05-24 3:06PM EDT65.0014.0013.6014.55-1.70-10.83%19651.17%
ETSY260116C000700002024-05-21 3:51PM EDT70.0014.6811.6512.400.00-29950.79%
ETSY260116C000750002024-05-24 12:22PM EDT75.0010.9510.1510.80-1.05-8.75%16650.05%
ETSY260116C000800002024-05-24 3:15PM EDT80.009.008.759.25-2.50-21.74%23,22048.93%
ETSY260116C000850002024-05-24 3:15PM EDT85.007.807.508.10-2.40-23.53%414848.62%
ETSY260116C000900002024-05-23 11:39AM EDT90.008.156.507.100.00-15120248.35%
ETSY260116C000950002024-05-23 3:46PM EDT95.006.605.556.150.00-623447.84%
ETSY260116C001000002024-05-24 12:23PM EDT100.004.904.755.30-1.20-19.67%1668847.29%
ETSY260116C001050002024-05-22 9:30AM EDT105.005.804.104.550.00-28746.74%
ETSY260116C001100002024-05-14 9:31AM EDT110.005.503.503.950.00-110246.42%
ETSY260116C001150002024-04-05 12:33PM EDT115.006.383.655.200.00-13850.31%
ETSY260116C001200002024-05-08 12:26PM EDT120.004.002.562.990.00-18445.93%
ETSY260116C001250002024-05-09 9:46AM EDT125.002.502.252.60-0.80-24.24%114045.69%
ETSY260116C001300002024-05-24 3:19PM EDT130.002.061.902.28-0.20-8.85%1698145.57%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ETSY260116P000300002024-05-24 3:55PM EDT30.001.651.001.77-0.12-6.78%2108149.45%
ETSY260116P000350002024-05-21 3:33PM EDT35.002.601.392.72+0.21+8.79%102,70847.38%
ETSY260116P000400002024-05-23 10:46AM EDT40.003.603.604.000.00-11,22345.85%
ETSY260116P000450002024-05-21 10:21AM EDT45.004.955.055.550.00-4410844.33%
ETSY260116P000500002024-05-23 12:11PM EDT50.006.656.807.250.00-11,02942.33%
ETSY260116P000550002024-05-23 12:11PM EDT55.008.608.609.450.00-151841.22%
ETSY260116P000600002024-05-23 12:11PM EDT60.0010.8011.1011.850.00-11,54739.80%
ETSY260116P000650002024-05-16 12:05PM EDT65.0013.7012.1514.600.00-136538.61%
ETSY260116P000700002024-05-06 10:41AM EDT70.0017.3515.1517.550.00-104337.18%
ETSY260116P000750002024-05-02 2:12PM EDT75.0022.1519.8520.800.00-27835.87%
ETSY260116P000800002024-05-03 3:10PM EDT80.0025.0022.7024.150.00-38934.01%
ETSY260116P000850002024-05-09 2:46PM EDT85.0026.6026.8528.000.00-111033.03%
ETSY260116P000900002024-05-20 3:15PM EDT90.0029.3030.8532.100.00-2,0002,01832.21%
ETSY260116P000950002023-12-07 4:49PM EDT95.0028.4028.6031.300.00-51500.00%
ETSY260116P001000002024-04-16 11:00AM EDT100.0036.6037.4038.350.00-1140.00%
ETSY260116P001050002024-01-05 1:16PM EDT105.0036.4036.2037.600.00-2803000.00%
ETSY260116P001100002024-01-16 3:24PM EDT110.0045.2038.7539.950.00--20.00%
ETSY260116P001200002024-05-09 10:00AM EDT120.0057.1357.0060.550.00-8035.96%
ETSY260116P001250002024-05-02 1:40PM EDT125.0065.4562.0067.000.00-1045.90%