Canada markets close in 6 hours 3 minutes

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
112.39-0.32 (-0.28%)
As of 09:57AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMarch 24, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ETSY230324C000800002023-03-09 2:25PM EDT80.0027.2632.9034.350.00-10295.70%
ETSY230324C000910002023-03-17 3:16PM EDT91.0014.4721.9023.550.00-10211.82%
ETSY230324C000920002023-03-16 3:54PM EDT92.0013.1020.6522.450.00--0195.12%
ETSY230324C000930002023-03-20 2:03PM EDT93.0014.3319.8521.000.00-30180.96%
ETSY230324C000940002023-03-17 1:18PM EDT94.0011.6018.9520.350.00-10184.67%
ETSY230324C000950002023-03-21 12:23PM EDT95.0016.5017.7519.400.00-30173.34%
ETSY230324C000960002023-03-21 12:23PM EDT96.0015.5017.0018.550.00-30174.71%
ETSY230324C000970002023-03-20 12:35PM EDT97.009.7016.2017.600.00-46172.07%
ETSY230324C000980002023-03-17 10:59AM EDT98.007.5515.3016.150.00-11156.84%
ETSY230324C000990002023-03-20 3:58PM EDT99.009.9014.2015.550.00-54155.08%
ETSY230324C001000002023-03-21 3:37PM EDT100.0012.5113.2514.350.00-100144.14%
ETSY230324C001010002023-03-21 1:29PM EDT101.0010.9012.0013.550.00-20135.25%
ETSY230324C001020002023-03-21 3:11PM EDT102.0010.6511.5012.300.00-40131.84%
ETSY230324C001030002023-03-21 2:25PM EDT103.008.4710.6011.250.00-1340124.56%
ETSY230324C001040002023-03-21 12:31PM EDT104.007.659.6010.450.00-20119.63%
ETSY230324C001050002023-03-21 3:48PM EDT105.008.448.459.550.00-940110.35%
ETSY230324C001060002023-03-21 3:14PM EDT106.006.957.808.400.00-310104.88%
ETSY230324C001070002023-03-21 3:44PM EDT107.006.806.957.650.00-220101.95%
ETSY230324C001080002023-03-21 3:01PM EDT108.005.206.156.800.00-558297.61%
ETSY230324C001090002023-03-22 9:31AM EDT109.005.325.405.90+0.42+8.57%525692.63%
ETSY230324C001100002023-03-21 3:59PM EDT110.004.254.655.250.00-532090.23%
ETSY230324C001110002023-03-22 9:36AM EDT111.004.103.904.35+0.51+14.21%1133483.74%
ETSY230324C001120002023-03-22 9:34AM EDT112.003.503.053.55+0.52+17.45%2076.37%
ETSY230324C001130002023-03-22 9:32AM EDT113.003.002.703.00+0.40+15.38%1819177.15%
ETSY230324C001140002023-03-22 9:42AM EDT114.002.222.022.57+0.27+13.85%29074.02%
ETSY230324C001150002023-03-21 3:46PM EDT115.001.681.702.230.00-76075.29%
ETSY230324C001160002023-03-22 9:37AM EDT116.001.661.241.41+0.54+48.21%1130066.89%
ETSY230324C001170002023-03-21 3:35PM EDT117.000.821.001.300.00-12621369.63%
ETSY230324C001180002023-03-21 3:58PM EDT118.000.750.710.990.00-21428267.38%
ETSY230324C001190002023-03-22 9:35AM EDT119.000.670.580.78+0.04+6.35%1067.92%
ETSY230324C001200002023-03-21 3:58PM EDT120.000.410.390.590.00-61066.31%
ETSY230324C001210002023-03-21 3:00PM EDT121.000.210.260.430.00-37064.94%
ETSY230324C001220002023-03-21 3:52PM EDT122.000.250.190.310.00-30064.55%
ETSY230324C001230002023-03-21 2:16PM EDT123.000.080.150.240.00-11765.43%
ETSY230324C001240002023-03-21 3:03PM EDT124.000.030.070.190.00-13064.26%
ETSY230324C001250002023-03-22 9:38AM EDT125.000.100.040.12+0.03+42.86%107162.70%
ETSY230324C001260002023-03-21 3:01PM EDT126.000.040.010.090.00-6061.72%
ETSY230324C001270002023-03-20 1:03PM EDT127.000.020.010.080.00-5064.06%
ETSY230324C001280002023-03-21 3:49PM EDT128.000.040.010.070.00-51566.41%
ETSY230324C001290002023-03-08 2:25PM EDT129.000.620.000.000.00-2925.00%
ETSY230324C001300002023-03-17 11:34AM EDT130.000.110.000.060.00-3070.31%
ETSY230324C001310002023-03-09 10:44AM EDT131.000.230.000.060.00-101373.44%
ETSY230324C001320002023-03-10 2:24PM EDT132.000.210.000.050.00-41575.00%
ETSY230324C001330002023-03-16 2:42PM EDT133.000.040.000.050.00-3878.13%
ETSY230324C001340002023-03-08 10:55AM EDT134.000.260.000.050.00-1781.25%
ETSY230324C001350002023-03-10 2:19PM EDT135.000.140.000.050.00-3084.38%
ETSY230324C001360002023-02-28 10:45AM EDT136.002.000.000.040.00-1384.38%
ETSY230324C001370002023-03-10 2:19PM EDT137.000.110.000.040.00-16287.50%
ETSY230324C001380002023-03-08 11:46AM EDT138.000.200.000.050.00-3092.97%
ETSY230324C001390002023-03-17 1:09PM EDT139.000.030.000.040.00-4092.97%
ETSY230324C001400002023-03-10 1:53PM EDT140.000.100.000.010.00-2084.38%
ETSY230324C001410002023-03-21 11:49AM EDT141.000.020.000.040.00-5698.44%
ETSY230324C001420002023-03-13 3:19PM EDT142.000.060.000.040.00-10101.56%
ETSY230324C001430002023-02-27 4:45PM EDT143.000.890.000.030.00-45100.00%
ETSY230324C001440002023-03-10 11:55AM EDT144.000.100.000.030.00--0103.13%
ETSY230324C001450002023-03-16 3:34PM EDT145.000.020.000.030.00-132106.25%
ETSY230324C001460002023-02-22 11:05AM EDT146.003.650.000.030.00-10107.81%
ETSY230324C001470002023-02-27 10:52AM EDT147.000.820.000.030.00-15110.94%
ETSY230324C001480002023-03-01 10:30AM EDT148.000.390.000.030.00-12112.50%
ETSY230324C001490002023-02-23 4:21PM EDT149.002.090.000.030.00-30115.63%
ETSY230324C001500002023-03-22 9:30AM EDT150.000.050.000.03+0.03+150.00%20118.75%
ETSY230324C001525002023-02-24 11:51AM EDT152.500.700.000.030.00-10123.44%
ETSY230324C001550002023-03-22 9:30AM EDT155.000.040.000.03-0.11-73.33%233129.69%
ETSY230324C001575002023-03-01 10:30AM EDT157.500.150.000.030.00-10135.94%
ETSY230324C001600002023-03-20 2:13PM EDT160.000.020.000.030.00-2347140.63%
ETSY230324C001625002023-03-06 11:07AM EDT162.500.050.000.040.00-50151.56%
ETSY230324C001650002023-02-23 11:09AM EDT165.000.300.000.040.00-2321156.25%
ETSY230324C001700002023-03-13 2:12PM EDT170.000.020.000.040.00-20167.19%
ETSY230324C001750002023-03-14 12:07PM EDT175.000.030.000.040.00-170178.13%
ETSY230324C001800002023-02-10 10:42AM EDT180.001.190.000.180.00--1221.09%
ETSY230324C001850002023-02-23 1:12PM EDT185.000.070.000.040.00-12196.88%
ETSY230324C001900002023-02-10 12:25PM EDT190.000.560.000.170.00--1240.63%
ETSY230324C001950002023-02-22 2:11PM EDT195.000.320.000.040.00-10215.63%
ETSY230324C002000002023-02-07 1:52PM EDT200.000.750.000.170.00--1260.94%
PutsforMarch 24, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ETSY230324P000650002023-03-17 3:45PM EDT65.000.030.000.040.00-121317225.00%
ETSY230324P000680002023-03-15 10:34AM EDT68.000.060.000.040.00--0209.38%
ETSY230324P000700002023-03-16 10:37AM EDT70.000.060.000.040.00-20196.88%
ETSY230324P000750002023-03-16 12:56PM EDT75.000.020.000.040.00-138170.31%
ETSY230324P000770002023-03-17 2:44PM EDT77.000.050.000.040.00-10160.94%
ETSY230324P000800002023-03-20 3:57PM EDT80.000.040.000.030.00-13265140.63%
ETSY230324P000810002023-03-16 11:46AM EDT81.000.150.000.030.00--2137.50%
ETSY230324P000820002023-03-15 10:43AM EDT82.000.170.000.030.00--0131.25%
ETSY230324P000830002023-03-21 10:04AM EDT83.000.030.000.030.00-25128.13%
ETSY230324P000840002023-03-16 12:46PM EDT84.000.120.000.050.00--111129.69%
ETSY230324P000850002023-03-21 3:13PM EDT85.000.030.000.010.00-20106.25%
ETSY230324P000860002023-03-21 1:25PM EDT86.000.020.000.030.00-100114.06%
ETSY230324P000870002023-03-20 11:25AM EDT87.000.080.000.040.00-1621112.50%
ETSY230324P000880002023-03-17 1:55PM EDT88.000.220.000.030.00-30104.69%
ETSY230324P000890002023-03-21 1:40PM EDT89.000.020.020.030.00-219106.25%
ETSY230324P000900002023-03-21 3:10PM EDT90.000.030.010.060.00-3127106.25%
ETSY230324P000910002023-03-21 3:38PM EDT91.000.030.000.030.00-13092.19%
ETSY230324P000920002023-03-21 3:13PM EDT92.000.040.010.050.00-211295.31%
ETSY230324P000930002023-03-21 9:39AM EDT93.000.060.020.040.00-131290.63%
ETSY230324P000940002023-03-21 2:33PM EDT94.000.040.020.110.00-16795.70%
ETSY230324P000950002023-03-21 3:55PM EDT95.000.040.030.05-0.01-20.00%114884.77%
ETSY230324P000960002023-03-21 9:30AM EDT96.000.120.030.060.00-17281.25%
ETSY230324P000970002023-03-21 11:34AM EDT97.000.060.050.110.00-104683.98%
ETSY230324P000980002023-03-21 3:59PM EDT98.000.070.040.070.00-52074.22%
ETSY230324P000990002023-03-21 3:34PM EDT99.000.140.060.150.00-59077.73%
ETSY230324P001000002023-03-22 9:40AM EDT100.000.110.060.17-0.04-26.67%21,77673.83%
ETSY230324P001010002023-03-22 9:40AM EDT101.000.140.090.21-0.07-33.33%216572.27%
ETSY230324P001020002023-03-22 9:33AM EDT102.000.150.110.25-0.09-37.50%1069.53%
ETSY230324P001030002023-03-21 3:38PM EDT103.000.330.150.250.00-34065.43%
ETSY230324P001040002023-03-22 9:39AM EDT104.000.280.200.30-0.15-34.88%513863.18%
ETSY230324P001050002023-03-21 3:58PM EDT105.000.470.290.350.00-11219461.23%
ETSY230324P001060002023-03-21 2:21PM EDT106.000.880.350.450.00-6128758.79%
ETSY230324P001070002023-03-22 9:32AM EDT107.000.550.470.59-0.23-29.49%113457.52%
ETSY230324P001080002023-03-22 9:38AM EDT108.000.620.610.76-0.34-35.42%58255.86%
ETSY230324P001090002023-03-21 3:57PM EDT109.001.230.781.040.00-57055.08%
ETSY230324P001100002023-03-22 9:37AM EDT110.001.001.001.28-0.51-33.77%921952.88%
ETSY230324P001110002023-03-21 3:50PM EDT111.001.791.251.620.00-36050.93%
ETSY230324P001120002023-03-22 9:38AM EDT112.001.621.551.84-0.53-24.65%5050.05%
ETSY230324P001130002023-03-21 2:07PM EDT113.003.701.852.340.00-132949.66%
ETSY230324P001140002023-03-21 3:46PM EDT114.003.172.362.790.00-46045.90%
ETSY230324P001150002023-03-22 9:30AM EDT115.003.352.793.35-0.40-10.67%19242.48%
ETSY230324P001160002023-03-20 2:45PM EDT116.009.103.504.000.00-5038.43%
ETSY230324P001170002023-03-21 3:59PM EDT117.005.204.154.650.00-25025.59%
ETSY230324P001180002023-03-16 9:57AM EDT118.0015.754.955.600.00-800.00%
ETSY230324P001190002023-03-21 12:02PM EDT119.007.575.406.200.00-300.00%
ETSY230324P001200002023-03-22 9:37AM EDT120.007.026.207.60-3.07-30.43%2700.00%
ETSY230324P001210002023-03-14 3:54PM EDT121.0018.637.058.400.00-420.00%
ETSY230324P001220002023-03-21 9:53AM EDT122.0011.808.159.050.00-12180.00%
ETSY230324P001230002023-03-06 10:58AM EDT123.006.618.8010.000.00-180.00%
ETSY230324P001240002023-03-15 9:33AM EDT124.0021.619.8011.700.00-1560.55%
ETSY230324P001250002023-03-22 9:37AM EDT125.0011.7710.7512.60-1.13-8.76%200.00%
ETSY230324P001260002023-03-20 10:32AM EDT126.0018.9611.7513.550.00-240.00%
ETSY230324P001270002023-03-17 2:53PM EDT127.0022.1412.9014.300.00-100.00%
ETSY230324P001280002023-03-22 9:33AM EDT128.0014.2813.8015.40-6.01-29.62%1400.00%
ETSY230324P001290002023-03-21 12:03PM EDT129.0017.4514.7016.500.00-100.00%
ETSY230324P001300002023-03-20 10:32AM EDT130.0022.7615.5517.600.00-300.00%
ETSY230324P001310002023-03-20 11:18AM EDT131.0023.4916.8018.550.00-100.00%
ETSY230324P001320002023-03-20 11:17AM EDT132.0024.6617.7519.200.00-1900.00%
ETSY230324P001330002023-03-07 12:50PM EDT133.0013.7018.6020.550.00-1120.00%
ETSY230324P001340002023-03-16 1:38PM EDT134.0031.0019.5521.650.00-1087.50%
ETSY230324P001350002023-03-08 12:06PM EDT135.0022.9120.7522.400.00-600.00%
ETSY230324P001360002023-03-06 4:09PM EDT136.0017.2021.6023.700.00--0104.30%
ETSY230324P001370002023-03-03 12:56PM EDT137.0016.1622.5024.750.00-10115.23%
ETSY230324P001380002023-02-27 12:08PM EDT138.0018.1523.5525.800.00-1513125.00%
ETSY230324P001390002023-02-28 3:10PM EDT139.0017.2824.5026.700.00-50114.06%
ETSY230324P001400002023-03-09 12:25PM EDT140.0031.1025.6027.650.00-30105.47%
ETSY230324P001420002023-02-17 10:49AM EDT142.0018.6035.8538.200.00-20408.30%
ETSY230324P001430002023-02-28 11:08AM EDT143.0022.4528.6030.750.00-10135.16%
ETSY230324P001440002023-02-13 2:11PM EDT144.0016.6038.7040.800.00--0439.06%
ETSY230324P001450002023-03-08 12:11PM EDT145.0033.0030.4532.450.00-100.00%
ETSY230324P001460002023-02-10 4:40PM EDT146.0019.1239.3041.250.00--1409.33%
ETSY230324P001470002023-02-07 11:27AM EDT147.0014.5537.3538.450.00-1110311.33%
ETSY230324P001490002023-02-03 1:18PM EDT149.0012.2527.1028.450.00-210.00%
ETSY230324P001500002023-03-01 12:09PM EDT150.0033.2535.6537.650.00-22133.59%
ETSY230324P001600002023-02-22 10:57AM EDT160.0034.1945.4547.800.00-20193.95%
ETSY230324P001700002023-02-10 10:42AM EDT170.0036.7963.3064.950.00--0514.45%