Canada markets open in 8 hours 57 minutes

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
109.38+0.05 (+0.05%)
At close: 04:00PM EDT
109.38 0.00 (0.00%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ETSY220812C000450002022-07-18 10:00AM EDT45.0042.6963.8064.800.00-10411.33%
ETSY220812C000500002022-07-20 10:06AM EDT50.0037.5058.6059.900.00-10381.45%
ETSY220812C000550002022-08-01 2:54PM EDT55.0048.600.000.000.00--00.00%
ETSY220812C000620002022-08-02 10:10AM EDT62.0039.600.000.000.00--00.00%
ETSY220812C000700002022-07-28 9:33AM EDT70.0032.340.000.000.00-100.00%
ETSY220812C000720002022-07-27 9:43AM EDT72.0024.650.000.000.00-300.00%
ETSY220812C000730002022-07-27 9:43AM EDT73.0024.100.000.000.00--00.00%
ETSY220812C000750002022-07-28 1:01PM EDT75.0029.550.000.000.00--00.00%
ETSY220812C000760002022-08-04 9:38AM EDT76.0033.550.000.000.00--00.00%
ETSY220812C000790002022-07-18 11:19AM EDT79.0012.400.000.000.00-300.00%
ETSY220812C000800002022-08-05 3:16PM EDT80.0029.030.000.00+0.25+0.87%200.00%
ETSY220812C000810002022-07-15 10:00AM EDT81.008.350.000.000.00--00.00%
ETSY220812C000820002022-07-29 11:54AM EDT82.0021.750.000.000.00-100.00%
ETSY220812C000830002022-08-05 10:10AM EDT83.0025.450.000.00+3.50+15.95%100.00%
ETSY220812C000840002022-08-01 1:46PM EDT84.0018.550.000.000.00-1900.00%
ETSY220812C000850002022-08-05 2:59PM EDT85.0023.650.000.00+5.18+28.05%600.00%
ETSY220812C000860002022-08-01 12:29PM EDT86.0017.900.000.000.00-100.00%
ETSY220812C000870002022-08-05 12:05PM EDT87.0022.530.000.00+1.60+7.64%100.00%
ETSY220812C000880002022-08-03 10:57AM EDT88.0018.750.000.000.00-100.00%
ETSY220812C000890002022-08-02 11:08AM EDT89.0015.070.000.000.00-100.00%
ETSY220812C000900002022-08-01 1:35PM EDT90.0013.690.000.000.00-400.00%
ETSY220812C000910002022-08-05 9:31AM EDT91.0014.880.000.00+1.52+11.38%100.00%
ETSY220812C000920002022-08-05 11:06AM EDT92.0018.230.000.00+6.38+53.84%100.00%
ETSY220812C000930002022-08-05 2:38PM EDT93.0015.670.000.00+0.32+2.08%600.00%
ETSY220812C000940002022-08-05 10:17AM EDT94.0016.020.000.00+1.42+9.73%1000.00%
ETSY220812C000950002022-08-05 10:47AM EDT95.0016.810.000.00+1.90+12.74%200.00%
ETSY220812C000960002022-08-05 2:36PM EDT96.0012.810.000.00+0.31+2.48%1100.00%
ETSY220812C000970002022-08-05 3:11PM EDT97.0012.380.000.00+0.16+1.31%300.00%
ETSY220812C000980002022-08-05 3:31PM EDT98.0011.550.000.00+0.60+5.48%900.00%
ETSY220812C000990002022-08-04 12:06PM EDT99.0010.050.000.000.00-1300.00%
ETSY220812C001000002022-08-05 3:41PM EDT100.009.530.000.00-0.57-5.64%5100.00%
ETSY220812C001010002022-08-05 2:50PM EDT101.008.450.000.000.00-2400.00%
ETSY220812C001020002022-08-05 1:57PM EDT102.007.550.000.00-0.90-10.65%800.00%
ETSY220812C001030002022-08-05 2:28PM EDT103.006.840.000.00-0.87-11.28%1300.00%
ETSY220812C001040002022-08-05 2:59PM EDT104.006.410.000.00-0.81-11.22%1600.00%
ETSY220812C001050002022-08-05 3:57PM EDT105.006.200.000.00-0.37-5.63%1400.00%
ETSY220812C001060002022-08-05 3:49PM EDT106.005.380.000.00-0.52-8.81%2100.00%
ETSY220812C001070002022-08-05 11:28AM EDT107.004.630.000.00-1.22-20.85%700.00%
ETSY220812C001080002022-08-05 3:28PM EDT108.004.000.000.00-0.72-15.25%3100.00%
ETSY220812C001090002022-08-05 3:59PM EDT109.003.900.000.00-0.18-4.41%6500.00%
ETSY220812C001100002022-08-05 3:57PM EDT110.003.350.000.00-0.48-12.53%12601.56%
ETSY220812C001110002022-08-05 2:56PM EDT111.002.620.000.00-0.66-20.12%3603.13%
ETSY220812C001120002022-08-05 3:02PM EDT112.002.240.000.00-0.51-18.55%4606.25%
ETSY220812C001130002022-08-05 2:09PM EDT113.001.820.000.00-0.60-24.79%7206.25%
ETSY220812C001140002022-08-05 2:19PM EDT114.001.580.000.00-0.46-22.55%2706.25%
ETSY220812C001150002022-08-05 3:56PM EDT115.001.530.000.00-0.47-23.50%176012.50%
ETSY220812C001160002022-08-05 3:50PM EDT116.001.230.000.00-0.42-25.45%49012.50%
ETSY220812C001170002022-08-05 3:38PM EDT117.000.950.000.00-0.68-41.72%22012.50%
ETSY220812C001180002022-08-05 3:24PM EDT118.000.810.000.00-0.29-26.36%90012.50%
ETSY220812C001190002022-08-05 3:50PM EDT119.000.720.000.00-0.38-34.55%10012.50%
ETSY220812C001200002022-08-05 3:55PM EDT120.000.600.000.00-0.29-32.58%259025.00%
ETSY220812C001210002022-08-05 3:58PM EDT121.000.500.000.00-0.01-1.96%21025.00%
ETSY220812C001220002022-08-05 1:05PM EDT122.000.450.000.00-0.20-30.77%2025.00%
ETSY220812C001230002022-08-05 3:05PM EDT123.000.340.000.00-0.21-38.18%103025.00%
ETSY220812C001240002022-08-05 3:00PM EDT124.000.260.000.00-0.21-44.68%17025.00%
ETSY220812C001250002022-08-05 3:46PM EDT125.000.220.000.00-0.23-51.11%170025.00%
ETSY220812C001260002022-08-05 3:46PM EDT126.000.180.000.00-0.19-51.35%82025.00%
ETSY220812C001270002022-08-05 3:59PM EDT127.000.150.140.19+0.15-2073.05%
ETSY220812C001280002022-08-05 10:37AM EDT128.000.230.000.00+0.03+15.00%2025.00%
ETSY220812C001290002022-08-04 3:11PM EDT129.000.180.000.000.00--025.00%
ETSY220812C001300002022-08-05 3:08PM EDT130.000.100.000.00-0.06-37.50%52025.00%
ETSY220812C001320002022-08-03 12:59PM EDT132.000.150.000.000.00-3025.00%
ETSY220812C001340002022-08-05 11:18AM EDT134.000.060.020.13+0.06-9082.42%
ETSY220812C001350002022-08-05 2:37PM EDT135.000.070.000.00+0.01+16.67%1050.00%
ETSY220812C001360002022-08-01 12:10PM EDT136.000.050.000.000.00--050.00%
ETSY220812C001380002022-08-03 9:55AM EDT138.000.100.000.000.00-1050.00%
ETSY220812C001400002022-08-05 10:47AM EDT140.000.110.000.00+0.05+83.33%1050.00%
ETSY220812C001450002022-08-03 1:16PM EDT145.000.020.000.000.00-100050.00%
ETSY220812C001500002022-07-27 9:30AM EDT150.000.190.000.000.00--050.00%
PutsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ETSY220812P000450002022-08-02 10:09AM EDT45.000.020.000.000.00-33050.00%
ETSY220812P000500002022-08-04 10:28AM EDT50.000.010.000.000.00-5050.00%
ETSY220812P000550002022-07-28 12:16PM EDT55.000.020.000.000.00-12050.00%
ETSY220812P000600002022-08-05 3:05PM EDT60.000.020.000.00+0.01+100.00%10050.00%
ETSY220812P000620002022-07-25 1:35PM EDT62.000.550.000.000.00--050.00%
ETSY220812P000630002022-08-01 3:53PM EDT63.000.040.000.000.00-50050.00%
ETSY220812P000640002022-08-01 3:14PM EDT64.000.040.000.000.00-2050.00%
ETSY220812P000650002022-08-05 10:16AM EDT65.000.010.000.000.00-30050.00%
ETSY220812P000660002022-08-02 1:37PM EDT66.000.050.000.000.00-1050.00%
ETSY220812P000670002022-08-05 2:35PM EDT67.000.020.000.00+0.01+100.00%1050.00%
ETSY220812P000680002022-08-03 3:02PM EDT68.000.030.000.000.00-1050.00%
ETSY220812P000690002022-07-28 9:47AM EDT69.000.080.000.000.00-5050.00%
ETSY220812P000700002022-08-04 11:18AM EDT70.000.010.000.000.00-1050.00%
ETSY220812P000710002022-08-05 2:33PM EDT71.000.020.000.000.00-1050.00%
ETSY220812P000720002022-08-02 3:27PM EDT72.000.070.000.000.00-4050.00%
ETSY220812P000730002022-08-04 2:02PM EDT73.000.030.000.000.00-4050.00%
ETSY220812P000750002022-08-05 2:37PM EDT75.000.040.000.00+0.01+33.33%1050.00%
ETSY220812P000760002022-08-02 11:17AM EDT76.000.120.000.000.00-20050.00%
ETSY220812P000770002022-08-03 12:38PM EDT77.000.060.000.000.00-3050.00%
ETSY220812P000780002022-08-01 11:46AM EDT78.000.170.000.000.00-2050.00%
ETSY220812P000790002022-08-02 9:59AM EDT79.000.200.000.000.00-22050.00%
ETSY220812P000800002022-08-05 3:50PM EDT80.000.050.000.000.00-1050.00%
ETSY220812P000810002022-08-03 1:06PM EDT81.000.080.000.000.00-2050.00%
ETSY220812P000820002022-08-03 12:04PM EDT82.000.110.000.000.00-8050.00%
ETSY220812P000830002022-08-03 12:21PM EDT83.000.120.000.000.00-3050.00%
ETSY220812P000840002022-08-05 10:05AM EDT84.000.070.000.000.00-30050.00%
ETSY220812P000850002022-08-05 11:01AM EDT85.000.060.000.00-0.02-25.00%5050.00%
ETSY220812P000860002022-08-03 10:48AM EDT86.000.250.000.000.00-10050.00%
ETSY220812P000870002022-08-04 3:25PM EDT87.000.110.000.000.00-12050.00%
ETSY220812P000880002022-08-05 10:23AM EDT88.000.160.000.00+0.02+14.29%1050.00%
ETSY220812P000890002022-08-05 3:14PM EDT89.000.100.000.00-0.08-44.44%1050.00%
ETSY220812P000900002022-08-05 3:46PM EDT90.000.120.000.00-0.09-42.86%110050.00%
ETSY220812P000910002022-08-04 3:33PM EDT91.000.220.000.000.00-4025.00%
ETSY220812P000920002022-08-05 2:08PM EDT92.000.200.000.00-0.15-42.86%1025.00%
ETSY220812P000930002022-08-05 2:47PM EDT93.000.250.000.00-0.17-40.48%1025.00%
ETSY220812P000940002022-08-05 3:59PM EDT94.000.200.000.00-0.22-52.38%308025.00%
ETSY220812P000950002022-08-05 3:58PM EDT95.000.260.000.00-0.23-46.94%321025.00%
ETSY220812P000960002022-08-05 3:58PM EDT96.000.320.000.00-0.20-38.46%129025.00%
ETSY220812P000970002022-08-05 3:27PM EDT97.000.450.000.00-0.33-42.31%30025.00%
ETSY220812P000980002022-08-05 3:49PM EDT98.000.510.000.00-0.23-31.08%42025.00%
ETSY220812P000990002022-08-05 2:55PM EDT99.000.720.000.00-0.31-30.10%32025.00%
ETSY220812P001000002022-08-05 3:45PM EDT100.000.760.000.00-0.26-25.49%50025.00%
ETSY220812P001010002022-08-05 3:32PM EDT101.000.920.000.00-0.68-42.50%122012.50%
ETSY220812P001020002022-08-05 3:55PM EDT102.001.040.000.00-0.91-46.67%95012.50%
ETSY220812P001030002022-08-05 3:21PM EDT103.001.360.000.00-0.35-20.47%28012.50%
ETSY220812P001040002022-08-05 3:25PM EDT104.001.700.000.00-0.55-24.44%11012.50%
ETSY220812P001050002022-08-05 3:25PM EDT105.002.050.000.00-0.20-8.89%9506.25%
ETSY220812P001060002022-08-05 3:53PM EDT106.002.250.000.00-1.05-31.82%5206.25%
ETSY220812P001070002022-08-05 3:51PM EDT107.002.580.000.00-0.76-22.75%3506.25%
ETSY220812P001080002022-08-05 3:51PM EDT108.003.000.000.00-0.65-17.81%17603.13%
ETSY220812P001090002022-08-05 3:59PM EDT109.003.350.000.00-0.60-15.19%60100.78%
ETSY220812P001100002022-08-05 3:52PM EDT110.004.020.000.00-0.43-9.66%12300.00%
ETSY220812P001110002022-08-05 11:16AM EDT111.004.300.000.00-0.60-12.24%5900.00%
ETSY220812P001120002022-08-05 3:10PM EDT112.005.450.000.00-0.60-9.92%1700.00%
ETSY220812P001130002022-08-04 10:56AM EDT113.007.050.000.000.00-300.00%
ETSY220812P001140002022-08-05 9:35AM EDT114.007.750.000.00+0.90+13.14%100.00%
ETSY220812P001150002022-08-05 3:35PM EDT115.007.450.000.00-1.30-14.86%100.00%
ETSY220812P001160002022-08-04 10:22AM EDT116.008.300.000.000.00-100.00%
ETSY220812P001170002022-08-04 10:26AM EDT117.008.600.000.000.00-500.00%
ETSY220812P001180002022-08-05 9:59AM EDT118.0011.600.000.00+1.40+13.73%200.00%
ETSY220812P001190002022-08-04 1:31PM EDT119.0010.900.000.000.00-100.00%
ETSY220812P001200002022-08-05 9:35AM EDT120.0012.700.000.00-4.60-26.59%100.00%
ETSY220812P001210002022-08-05 11:24AM EDT121.0013.050.000.00-6.70-33.92%100.00%
ETSY220812P001220002022-08-05 9:49AM EDT122.0014.600.000.00+0.85+6.18%100.00%
ETSY220812P001230002022-08-04 1:23PM EDT123.0014.550.000.000.00--00.00%
ETSY220812P001240002022-08-03 12:54PM EDT124.0015.500.000.000.00-200.00%
ETSY220812P001250002022-08-01 9:34AM EDT125.0022.400.000.000.00--00.00%
ETSY220812P001290002022-08-03 1:46PM EDT129.0020.600.000.000.00-100.00%
ETSY220812P001310002022-08-05 9:55AM EDT131.0024.0521.4022.05+24.05-5078.71%
ETSY220812P001360002022-08-05 9:55AM EDT136.0029.0526.1027.25+29.05-3083.98%