Singapore markets open in 2 hours 57 minutes

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
63.80-0.45 (-0.70%)
At close: 04:00PM EDT
63.70 -0.10 (-0.16%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ETSY230929C000500002023-09-20 2:00PM EDT50.0016.0113.7014.000.00-131892.97%
ETSY230929C000590002023-09-22 10:18AM EDT59.005.855.055.25+0.55+10.38%3658.30%
ETSY230929C000600002023-09-22 3:59PM EDT60.004.304.204.40+0.05+1.18%437456.74%
ETSY230929C000610002023-09-22 3:15PM EDT61.003.523.403.55-1.78-33.58%11654.10%
ETSY230929C000620002023-09-22 3:43PM EDT62.002.782.692.81-0.37-11.75%261852.88%
ETSY230929C000630002023-09-22 3:58PM EDT63.002.112.052.12-0.44-17.25%825051.03%
ETSY230929C000640002023-09-22 3:59PM EDT64.001.521.491.55-0.45-22.84%1229350.44%
ETSY230929C000650002023-09-22 3:49PM EDT65.001.091.061.11-0.43-28.29%22139549.81%
ETSY230929C000660002023-09-22 3:59PM EDT66.000.730.720.76-0.47-39.17%9418349.12%
ETSY230929C000670002023-09-22 3:53PM EDT67.000.480.460.51-0.32-40.00%28045248.93%
ETSY230929C000680002023-09-22 3:59PM EDT68.000.330.310.34-0.21-38.89%26915749.22%
ETSY230929C000690002023-09-22 3:55PM EDT69.000.220.210.23-0.18-45.00%24318450.10%
ETSY230929C000700002023-09-22 3:57PM EDT70.000.140.150.16-0.17-54.84%80651751.17%
ETSY230929C000710002023-09-22 3:49PM EDT71.000.100.100.11-0.15-60.00%51425152.15%
ETSY230929C000720002023-09-22 3:56PM EDT72.000.080.070.08-0.06-42.86%35719553.91%
ETSY230929C000730002023-09-22 3:56PM EDT73.000.050.050.06-0.07-58.33%2017755.47%
ETSY230929C000740002023-09-22 3:59PM EDT74.000.050.040.05-0.01-16.67%2718058.20%
ETSY230929C000750002023-09-22 3:36PM EDT75.000.030.030.04-0.03-50.00%1534060.16%
ETSY230929C000760002023-09-21 1:21PM EDT76.000.050.020.030.00-235261.33%
ETSY230929C000770002023-09-22 1:18PM EDT77.000.030.020.03-0.01-25.00%31425265.23%
ETSY230929C000780002023-09-22 9:58AM EDT78.000.020.000.02-0.03-60.00%315761.72%
ETSY230929C000790002023-09-22 9:45AM EDT79.000.020.000.02-0.02-50.00%110665.63%
ETSY230929C000800002023-09-22 9:46AM EDT80.000.020.000.020.00-2539868.75%
ETSY230929C000810002023-09-20 12:05PM EDT81.000.030.000.020.00-58710871.88%
ETSY230929C000820002023-09-22 9:49AM EDT82.000.020.000.02-0.01-33.33%43275.00%
ETSY230929C000830002023-09-18 11:58AM EDT83.000.030.000.020.00-558778.13%
ETSY230929C000840002023-09-12 1:09PM EDT84.000.050.000.020.00-11081.25%
ETSY230929C000850002023-09-18 9:47AM EDT85.000.010.000.020.00-319284.38%
ETSY230929C000860002023-09-18 9:45AM EDT86.000.020.000.020.00-120787.50%
ETSY230929C000870002023-09-14 9:46AM EDT87.000.030.000.020.00-118290.63%
ETSY230929C000880002023-09-22 12:53PM EDT88.000.010.000.02-0.02-66.67%12993.75%
ETSY230929C000890002023-09-14 9:45AM EDT89.000.030.000.030.00-16100.00%
ETSY230929C000900002023-09-18 3:15PM EDT90.000.010.000.020.00-36398.44%
ETSY230929C000910002023-09-05 10:07AM EDT91.000.110.000.020.00-24101.56%
ETSY230929C000920002023-09-07 10:02AM EDT92.000.040.000.030.00-2164109.38%
ETSY230929C000930002023-09-11 3:40PM EDT93.000.020.000.020.00-13107.81%
ETSY230929C000950002023-09-07 11:09AM EDT95.000.020.000.020.00-514112.50%
ETSY230929C001000002023-09-11 3:04PM EDT100.000.020.000.030.00-513131.25%
ETSY230929C001050002023-08-14 10:22AM EDT105.000.250.000.100.00--0163.28%
ETSY230929C001100002023-08-14 10:22AM EDT110.000.170.000.100.00--0176.56%
ETSY230929C001150002023-08-16 10:53AM EDT115.000.140.000.030.00--1165.63%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ETSY230929P000500002023-09-18 2:46PM EDT50.000.010.000.020.00-7781,03175.00%
ETSY230929P000530002023-09-22 3:30PM EDT53.000.020.010.02+0.01+100.00%421,78361.72%
ETSY230929P000550002023-09-22 3:11PM EDT55.000.040.030.04-0.01-20.00%1441,70157.42%
ETSY230929P000590002023-09-22 3:17PM EDT59.000.240.240.28-0.02-7.69%256253.13%
ETSY230929P000600002023-09-22 3:56PM EDT60.000.380.380.41+0.06+18.75%5224751.86%
ETSY230929P000610002023-09-22 3:42PM EDT61.000.580.590.61+0.07+13.73%9745951.17%
ETSY230929P000620002023-09-22 3:52PM EDT62.000.900.840.88+0.10+12.50%74514050.49%
ETSY230929P000630002023-09-22 3:56PM EDT63.001.181.181.22+0.22+22.92%24320748.98%
ETSY230929P000640002023-09-22 3:59PM EDT64.001.661.621.66+0.08+5.06%15310147.66%
ETSY230929P000650002023-09-22 3:46PM EDT65.002.152.162.22+0.03+1.42%38029146.97%
ETSY230929P000660002023-09-22 3:35PM EDT66.002.702.812.910.00-7210647.36%
ETSY230929P000670002023-09-22 3:04PM EDT67.003.673.553.70+0.27+7.94%309748.54%
ETSY230929P000680002023-09-22 12:07PM EDT68.003.724.354.60-0.18-4.62%3825452.15%
ETSY230929P000690002023-09-22 1:11PM EDT69.004.715.255.45+0.17+3.74%848951.37%
ETSY230929P000700002023-09-22 3:05PM EDT70.006.386.206.35+0.71+12.52%714750.78%
ETSY230929P000710002023-09-22 9:33AM EDT71.005.637.057.35-0.89-13.65%58856.45%
ETSY230929P000720002023-09-22 9:42AM EDT72.006.558.058.30-0.90-12.08%37156.84%
ETSY230929P000730002023-09-22 3:12PM EDT73.009.099.009.35+0.24+2.71%16767.38%
ETSY230929P000740002023-09-21 2:55PM EDT74.009.3510.0010.250.00-73659.38%
ETSY230929P000750002023-09-21 12:26PM EDT75.0010.6511.0011.300.00-12071.68%
ETSY230929P000760002023-09-20 3:07PM EDT76.0010.8011.9512.300.00-12376.37%
ETSY230929P000770002023-09-21 10:30AM EDT77.0012.9312.9513.250.00-144172.27%
ETSY230929P000780002023-09-21 10:29AM EDT78.0014.0014.0014.300.00-1685.35%
ETSY230929P000790002023-09-20 10:41AM EDT79.0012.8515.0015.250.00-1080.08%
ETSY230929P000800002023-09-11 11:02AM EDT80.0014.0916.0016.250.00-9084.38%
ETSY230929P000810002023-09-08 1:56PM EDT81.0013.9817.0517.400.00-4079.69%
ETSY230929P000820002023-09-07 11:32AM EDT82.0012.8818.0018.250.00-1091.80%
ETSY230929P000830002023-09-12 2:44PM EDT83.0017.8319.0019.250.00-1095.31%
ETSY230929P000840002023-08-24 2:21PM EDT84.0012.4320.0020.250.00-1099.22%
ETSY230929P000850002023-09-22 9:42AM EDT85.0019.4021.1021.25+4.05+26.38%50102.73%
ETSY230929P000860002023-09-07 9:38AM EDT86.0015.6022.0022.300.00-50117.58%
ETSY230929P000870002023-08-18 11:42AM EDT87.0013.9821.8022.150.00-100.00%
ETSY230929P000880002023-09-21 9:34AM EDT88.0024.1524.0524.250.00-30113.28%
ETSY230929P000890002023-09-06 9:31AM EDT89.0016.5024.9525.250.00-10116.41%
ETSY230929P000920002023-08-25 10:56AM EDT92.0019.4028.0028.250.00-10125.78%