Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 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 | 78.86% |
| ETSY251219C00035000 | 2023-09-15 1:17PM EDT | 35.00 | 37.53 | 35.20 | 36.85 | 0.00 | - | - | 1 | 50.49% |
| ETSY251219C00040000 | 2024-02-02 4:32PM EDT | 40.00 | 42.90 | 35.30 | 37.50 | 0.00 | - | 1 | 17 | 71.28% |
| ETSY251219C00045000 | 2024-04-24 9:36AM EDT | 45.00 | 32.10 | 31.85 | 33.10 | 0.00 | - | 4 | 39 | 65.69% |
| ETSY251219C00050000 | 2023-09-26 11:05AM EDT | 50.00 | 28.00 | 27.05 | 27.85 | 0.00 | - | - | 3 | 55.93% |
| ETSY251219C00055000 | 2024-04-08 10:23AM EDT | 55.00 | 24.65 | 26.00 | 27.30 | 0.00 | - | 2 | 6 | 62.13% |
| ETSY251219C00060000 | 2024-01-24 2:24PM EDT | 60.00 | 25.10 | 27.00 | 29.10 | 0.00 | - | 1 | 4 | 74.21% |
| ETSY251219C00065000 | 2024-04-25 3:15PM EDT | 65.00 | 20.80 | 21.20 | 22.20 | 0.00 | - | 1 | 29 | 59.45% |
| ETSY251219C00070000 | 2024-04-05 3:15PM EDT | 70.00 | 16.99 | 19.00 | 20.00 | 0.00 | - | 1 | 64 | 58.25% |
| ETSY251219C00075000 | 2024-03-26 11:32AM EDT | 75.00 | 15.70 | 15.40 | 16.25 | 0.00 | - | 20 | 28 | 52.29% |
| ETSY251219C00080000 | 2024-04-29 11:48AM EDT | 80.00 | 15.55 | 14.90 | 16.10 | 0.00 | - | 1 | 73 | 55.71% |
| ETSY251219C00085000 | 2024-04-12 2:41PM EDT | 85.00 | 13.50 | 12.90 | 14.45 | 0.00 | - | 2 | 79 | 54.36% |
| ETSY251219C00090000 | 2024-04-24 11:02AM EDT | 90.00 | 11.48 | 11.65 | 12.95 | 0.00 | - | 1 | 16 | 53.91% |
| ETSY251219C00095000 | 2024-04-23 10:09AM EDT | 95.00 | 11.25 | 10.85 | 11.60 | 0.00 | - | 2 | 24 | 53.96% |
| ETSY251219C00100000 | 2024-04-19 3:02PM EDT | 100.00 | 9.51 | 9.25 | 10.35 | 0.00 | - | 1 | 524 | 52.67% |
| ETSY251219C00105000 | 2024-04-16 12:11PM EDT | 105.00 | 9.65 | 8.35 | 9.30 | 0.00 | - | 5 | 38 | 52.39% |
| ETSY251219C00110000 | 2024-04-30 12:44PM EDT | 110.00 | 8.04 | 5.50 | 8.35 | +0.29 | +3.74% | 1 | 399 | 53.35% |
| ETSY251219C00115000 | 2024-02-15 2:23PM EDT | 115.00 | 11.55 | 6.00 | 6.90 | 0.00 | - | 2 | 2 | 51.06% |
| ETSY251219C00120000 | 2024-03-08 2:36PM EDT | 120.00 | 7.65 | 5.25 | 5.65 | 0.00 | - | 1 | 11 | 48.99% |
| ETSY251219C00125000 | 2024-01-03 4:34PM EDT | 125.00 | 11.39 | 9.00 | 10.00 | 0.00 | - | - | 2 | 63.09% |
| ETSY251219C00130000 | 2024-04-25 9:40AM EDT | 130.00 | 4.57 | 5.00 | 5.40 | 0.00 | - | 1 | 88 | 51.05% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY251219P00030000 | 2024-04-18 11:58AM EDT | 30.00 | 1.96 | 1.68 | 1.96 | 0.00 | - | 1 | 22 | 55.15% |
| ETSY251219P00035000 | 2024-04-19 3:44PM EDT | 35.00 | 2.95 | 2.58 | 2.87 | 0.00 | - | 1 | 114 | 53.15% |
| ETSY251219P00040000 | 2024-02-06 2:45PM EDT | 40.00 | 4.25 | 3.95 | 4.30 | 0.00 | - | 1 | 5 | 52.84% |
| ETSY251219P00045000 | 2024-02-09 4:30PM EDT | 45.00 | 5.10 | 4.70 | 5.30 | 0.00 | - | 3 | 5 | 50.10% |
| ETSY251219P00050000 | 2024-02-26 2:57PM EDT | 50.00 | 6.42 | 5.80 | 7.30 | 0.00 | - | 58 | 110 | 50.11% |
| ETSY251219P00055000 | 2024-04-12 10:12AM EDT | 55.00 | 9.08 | 8.40 | 8.90 | 0.00 | - | 1 | 6 | 47.61% |
| ETSY251219P00060000 | 2024-04-26 11:43AM EDT | 60.00 | 11.25 | 10.55 | 11.00 | 0.00 | - | 5 | 51 | 46.22% |
| ETSY251219P00065000 | 2024-04-03 11:21AM EDT | 65.00 | 14.32 | 12.85 | 13.45 | 0.00 | - | 3 | 11 | 45.23% |
| ETSY251219P00070000 | 2024-04-15 3:38PM EDT | 70.00 | 16.70 | 15.25 | 16.05 | 0.00 | - | 24 | 39 | 44.03% |
| ETSY251219P00075000 | 2024-03-01 2:03PM EDT | 75.00 | 17.90 | 18.05 | 18.65 | 0.00 | - | 3 | 29 | 42.21% |
| ETSY251219P00080000 | 2024-03-08 12:17PM EDT | 80.00 | 20.18 | 22.70 | 23.75 | 0.00 | - | 1 | 17 | 46.92% |
| ETSY251219P00085000 | 2024-04-25 12:14PM EDT | 85.00 | 25.60 | 24.35 | 24.95 | 0.00 | - | 16 | 109 | 39.94% |
| ETSY251219P00090000 | 2024-03-04 11:51AM EDT | 90.00 | 28.60 | 29.95 | 30.50 | 0.00 | - | 1 | 33 | 44.96% |
| ETSY251219P00095000 | 2023-12-21 12:10PM EDT | 95.00 | 25.87 | 31.75 | 32.70 | 0.00 | - | 1 | 4 | 39.70% |
| ETSY251219P00100000 | 2024-01-03 12:57PM EDT | 100.00 | 32.34 | 32.50 | 33.80 | 0.00 | - | 5 | 8 | 29.04% |
| ETSY251219P00120000 | 2024-04-03 10:55AM EDT | 120.00 | 55.48 | 51.30 | 53.05 | 0.00 | - | 16 | 16 | 33.50% |
© 2024 Yahoo. All rights reserved.