Canada markets close in 5 hours 2 minutes

UBS ETF - Factor MSCI EMU Total Shareholder Yield UCITS ETF (hedged to GBP) A-dis (ETSY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
119.07-1.24 (-1.03%)
As of 10:58AM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ETSY221202C000750002022-11-10 2:50PM EST75.0033.8943.9044.900.00-11212.89%
ETSY221202C000800002022-11-17 3:21PM EST80.0032.8538.9539.900.00--15189.84%
ETSY221202C000880002022-11-03 8:40AM EST88.0012.0831.0031.950.00-33154.88%
ETSY221202C000890002022-11-07 11:08AM EST89.0010.9029.9030.950.00-411145.90%
ETSY221202C000900002022-11-28 10:06AM EST90.0030.6429.0529.95+2.08+7.28%19147.27%
ETSY221202C000910002022-11-23 9:36AM EST91.0029.5028.2028.900.00--4146.19%
ETSY221202C000920002022-11-02 11:42AM EST92.007.5227.1028.000.00--1141.41%
ETSY221202C000930002022-11-07 10:49AM EST93.008.5626.0027.200.00--10139.84%
ETSY221202C000940002022-11-03 9:10AM EST94.008.7025.0526.000.00--4130.08%
ETSY221202C000950002022-11-18 2:01PM EST95.0019.8424.2024.850.00-3535125.39%
ETSY221202C000960002022-11-16 3:25PM EST96.0023.4323.1524.000.00-29123.83%
ETSY221202C000970002022-11-22 9:40AM EST97.0017.8522.3023.000.00-12123.34%
ETSY221202C000980002022-11-23 9:41AM EST98.0022.3521.3022.000.00-26118.46%
ETSY221202C000990002022-11-28 9:32AM EST99.0022.8520.2520.95+1.20+5.54%119110.94%
ETSY221202C001000002022-11-28 9:32AM EST100.0022.0019.2520.00+3.48+18.79%142107.52%
ETSY221202C001010002022-11-25 9:36AM EST101.0017.5618.3519.050.00-247106.45%
ETSY221202C001020002022-11-17 12:50PM EST102.0014.1517.3518.000.00-110100.39%
ETSY221202C001030002022-11-25 10:11AM EST103.0015.9716.4017.050.00-11497.75%
ETSY221202C001040002022-11-23 10:43AM EST104.0017.0815.3516.100.00-12492.87%
ETSY221202C001050002022-11-25 9:30AM EST105.0013.6914.5015.100.00-23091.02%
ETSY221202C001060002022-11-22 12:22PM EST106.0013.8313.4514.200.00-12586.91%
ETSY221202C001070002022-11-28 10:06AM EST107.0013.4012.6513.20+0.03+0.22%11385.35%
ETSY221202C001080002022-11-23 3:23PM EST108.0012.8511.7012.250.00-26981.79%
ETSY221202C001090002022-11-28 10:28AM EST109.0010.6310.8511.35-0.90-7.81%243880.27%
ETSY221202C001100002022-11-28 10:25AM EST110.009.659.9510.55-1.00-9.39%225078.96%
ETSY221202C001110002022-11-28 9:32AM EST111.0011.359.109.65+1.55+15.82%110176.51%
ETSY221202C001120002022-11-28 10:06AM EST112.009.008.358.85-0.07-0.77%317276.07%
ETSY221202C001130002022-11-28 10:06AM EST113.008.207.607.90+0.45+5.81%18773.29%
ETSY221202C001140002022-11-28 10:39AM EST114.007.016.857.15-0.69-8.96%3070572.22%
ETSY221202C001150002022-11-28 10:35AM EST115.006.106.106.40-0.60-8.96%828170.48%
ETSY221202C001160002022-11-28 10:18AM EST116.005.405.455.80-0.37-6.41%48770.58%
ETSY221202C001170002022-11-28 10:40AM EST117.004.904.755.05-0.42-7.89%171,31168.07%
ETSY221202C001180002022-11-28 10:06AM EST118.004.704.254.55+0.28+6.33%412969.02%
ETSY221202C001190002022-11-28 10:40AM EST119.003.753.803.80-0.50-11.76%1224867.38%
ETSY221202C001200002022-11-28 10:32AM EST120.003.103.153.45-0.89-22.31%12078766.80%
ETSY221202C001210002022-11-28 10:36AM EST121.002.762.712.98-0.57-17.12%298166.26%
ETSY221202C001220002022-11-28 10:40AM EST122.002.432.342.55-0.37-13.21%1136865.97%
ETSY221202C001230002022-11-28 10:39AM EST123.002.081.992.18-0.24-10.34%2739265.67%
ETSY221202C001240002022-11-28 10:35AM EST124.001.651.671.88-0.59-26.34%1274165.58%
ETSY221202C001250002022-11-28 10:42AM EST125.001.571.361.55-0.28-15.14%1,98671064.48%
ETSY221202C001260002022-11-28 10:33AM EST126.001.211.131.27-0.41-25.31%703463.97%
ETSY221202C001270002022-11-28 10:24AM EST127.000.920.931.09-0.33-26.40%114564.21%
ETSY221202C001280002022-11-28 10:24AM EST128.000.750.780.90-0.27-26.47%3230864.31%
ETSY221202C001290002022-11-28 10:31AM EST129.000.650.640.75-0.21-24.42%827164.36%
ETSY221202C001300002022-11-28 10:25AM EST130.000.460.510.60-0.29-38.67%5344763.87%
ETSY221202C001310002022-11-28 10:04AM EST131.000.610.430.52+0.01+1.67%6764.84%
ETSY221202C001320002022-11-28 9:49AM EST132.000.720.330.41+0.19+35.85%152264.16%
ETSY221202C001330002022-11-28 10:10AM EST133.000.310.260.34-0.09-22.50%141264.26%
ETSY221202C001340002022-11-23 10:41AM EST134.000.750.210.280.00--4564.65%
ETSY221202C001350002022-11-28 10:36AM EST135.000.200.170.24-0.10-33.33%1620465.23%
ETSY221202C001360002022-11-25 12:52PM EST136.000.210.100.330.00-63068.95%
ETSY221202C001370002022-11-28 10:02AM EST137.000.240.100.27-0.05-17.24%31969.82%
ETSY221202C001380002022-11-28 9:50AM EST138.000.200.060.26+0.03+17.65%3270.70%
ETSY221202C001390002022-11-22 10:55AM EST139.000.240.030.250.00--171.78%
ETSY221202C001400002022-11-28 10:25AM EST140.000.010.020.21-0.12-92.31%122972.07%
ETSY221202C001410002022-11-22 10:07AM EST141.000.210.030.200.00--274.61%
ETSY221202C001440002022-11-25 10:51AM EST144.000.070.020.150.00-71378.52%
ETSY221202C001450002022-11-25 12:55PM EST145.000.040.020.05-0.02-33.33%16371.48%
ETSY221202C001460002022-11-25 10:12AM EST146.000.070.010.100.00-3378.13%
ETSY221202C001480002022-11-25 11:14AM EST148.000.040.010.080.00-434380.47%
ETSY221202C001490002022-11-28 10:24AM EST149.000.020.000.08-0.01-33.33%11081.25%
ETSY221202C001500002022-11-25 11:30AM EST150.000.030.000.070.00-101682.03%
ETSY221202C001550002022-11-22 10:55AM EST155.000.030.000.050.00-519088.28%
ETSY221202C001600002022-11-21 10:44AM EST160.000.020.000.070.00-1516101.56%
ETSY221202C001700002022-11-25 12:44PM EST170.000.010.000.05-0.02-66.67%139115.63%
ETSY221202C001750002022-11-16 11:34AM EST175.000.050.000.030.00--5117.19%
ETSY221202C001800002022-11-23 3:04PM EST180.000.020.000.030.00-147125.00%
ETSY221202C001850002022-11-16 3:29PM EST185.000.060.000.030.00-1646132.81%
PutsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ETSY221202P000600002022-11-23 11:34AM EST60.000.010.000.070.00-316226.56%
ETSY221202P000650002022-11-11 2:48PM EST65.000.050.000.060.00-3574198.44%
ETSY221202P000700002022-11-23 12:02PM EST70.000.010.000.030.00-175212164.06%
ETSY221202P000750002022-11-23 12:01PM EST75.000.020.000.070.00-112221157.81%
ETSY221202P000800002022-11-25 10:35AM EST80.000.020.000.060.00-73129135.94%
ETSY221202P000810002022-11-01 10:41AM EST81.004.270.000.030.00-41121.88%
ETSY221202P000820002022-11-21 10:09AM EST82.000.080.000.030.00-2125118.75%
ETSY221202P000830002022-11-25 10:29AM EST83.000.020.000.060.00-539124.22%
ETSY221202P000850002022-11-18 10:42AM EST85.000.120.000.030.00-200255107.81%
ETSY221202P000860002022-11-23 11:04AM EST86.000.030.000.050.00-116110.94%
ETSY221202P000870002022-11-22 3:58PM EST87.000.050.000.030.00-40121101.56%
ETSY221202P000880002022-11-22 2:12PM EST88.000.060.000.030.00-403098.44%
ETSY221202P000890002022-11-22 2:53PM EST89.000.050.000.030.00-161994.53%
ETSY221202P000900002022-11-23 9:30AM EST90.000.050.000.030.00-46290.63%
ETSY221202P000910002022-11-03 8:41AM EST91.005.000.000.030.00-101987.50%
ETSY221202P000920002022-11-23 3:01PM EST92.000.040.000.030.00-15015084.38%
ETSY221202P000930002022-11-23 11:21AM EST93.000.050.000.030.00-13281.25%
ETSY221202P000940002022-11-10 3:55PM EST94.001.490.000.030.00-11678.13%
ETSY221202P000950002022-11-25 11:33AM EST95.000.040.000.030.00-135275.00%
ETSY221202P000960002022-11-25 11:09AM EST96.000.040.020.030.00-61976.56%
ETSY221202P000970002022-11-25 10:09AM EST97.000.080.020.030.00-15873.44%
ETSY221202P000980002022-11-25 10:10AM EST98.000.080.030.040.00-22372.66%
ETSY221202P000990002022-11-25 10:00AM EST99.000.120.030.050.00-15770.70%
ETSY221202P001000002022-11-28 9:56AM EST100.000.040.050.08-0.06-60.00%68872.27%
ETSY221202P001010002022-11-23 2:20PM EST101.000.210.060.080.00-143069.53%
ETSY221202P001020002022-11-28 9:47AM EST102.000.070.030.10-0.04-36.36%18965.23%
ETSY221202P001030002022-11-28 10:01AM EST103.000.090.070.16-0.07-43.75%514967.77%
ETSY221202P001040002022-11-28 10:07AM EST104.000.110.110.20-0.23-67.65%34067.58%
ETSY221202P001050002022-11-28 10:18AM EST105.000.200.150.25-0.08-28.57%313866.99%
ETSY221202P001060002022-11-25 12:47PM EST106.000.280.210.310.00-21566.70%
ETSY221202P001070002022-11-23 2:39PM EST107.000.710.280.370.00-23165.82%
ETSY221202P001080002022-11-28 10:05AM EST108.000.320.360.42-0.20-38.46%10413964.40%
ETSY221202P001090002022-11-28 10:00AM EST109.000.370.410.56-0.14-27.45%117363.67%
ETSY221202P001100002022-11-28 10:16AM EST110.000.700.490.70+0.05+7.69%320162.70%
ETSY221202P001110002022-11-28 9:48AM EST111.000.480.670.87-0.22-31.43%82963.09%
ETSY221202P001120002022-11-28 10:34AM EST112.001.010.911.04-0.03-2.88%1922263.33%
ETSY221202P001130002022-11-28 10:41AM EST113.001.131.091.25-0.05-4.24%1529762.45%
ETSY221202P001140002022-11-28 10:11AM EST114.001.301.331.50-0.11-7.80%715461.96%
ETSY221202P001150002022-11-28 10:40AM EST115.001.701.631.81+0.02+1.19%8211861.96%
ETSY221202P001160002022-11-28 10:40AM EST116.002.032.002.15-0.07-3.33%133162.06%
ETSY221202P001170002022-11-28 10:35AM EST117.002.522.222.54+0.20+8.62%5721660.40%
ETSY221202P001180002022-11-28 10:35AM EST118.002.942.692.88+0.24+8.89%505659.81%
ETSY221202P001190002022-11-28 10:42AM EST119.003.303.103.35+0.37+12.63%4120659.01%
ETSY221202P001200002022-11-28 10:35AM EST120.003.903.603.90+0.40+11.43%7512958.89%
ETSY221202P001210002022-11-28 10:15AM EST121.004.504.154.40+0.40+9.76%334857.86%
ETSY221202P001230002022-11-28 10:18AM EST123.005.985.305.70-0.22-3.55%291456.35%
ETSY221202P001240002022-11-28 9:57AM EST124.005.156.056.35-2.40-31.79%9355.93%
ETSY221202P001250002022-11-28 10:37AM EST125.006.856.707.10-0.45-6.16%123054.54%
ETSY221202P001260002022-11-28 9:56AM EST126.006.357.357.85-1.64-20.53%3851.86%
ETSY221202P001280002022-11-28 9:52AM EST128.007.108.959.70-3.30-31.73%2251.95%
ETSY221202P001300002022-11-28 10:39AM EST130.0011.0510.7011.25+0.11+1.01%211856.64%
ETSY221202P001340002022-11-23 10:00AM EST134.0013.7514.3515.150.00--365.43%
ETSY221202P001350002022-11-15 3:06PM EST135.0011.7415.3516.150.00-2268.65%
ETSY221202P001430002022-11-23 9:35AM EST143.0022.0523.1524.050.00--184.18%
ETSY221202P001440002022-11-22 9:31AM EST144.0027.5024.1025.200.00--198.24%