Options Chain for ETSY INC COM (ETSY) - $50.60 as of 11/20/2024 4:02:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 14.10 | 18.00 | 18.30 | 0.00 | 0.00% | 0 | 2 | 5.99 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 35.50 | 13.60 | 17.45 | % | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 36.00 | 13.80 | 16.20 | % | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 36.50 | 13.35 | 15.70 | % | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 37.00 | 13.05 | 15.20 | % | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 37.50 | 12.30 | 15.30 | % | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 38.00 | 11.65 | 14.20 | % | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 38.50 | 11.15 | 13.70 | % | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 39.00 | 10.15 | 13.90 | % | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 39.50 | 10.15 | 12.70 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 40.00 | 9.25 | 12.65 | 11.65 | 0.00 | 0.00% | 0 | 4 | 4.14 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:50 PM EST |
| 40.50 | 8.60 | 12.50 | % | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 41.00 | 8.15 | 11.20 | 11.35 | 0.00 | 0.00% | 0 | 1 | 3.40 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:50 PM EST |
| 41.50 | 8.25 | 10.70 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 42.00 | 7.80 | 10.25 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 42.50 | 7.30 | 9.75 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 43.00 | 6.15 | 9.80 | 7.10 | 0.00 | 0.00% | 0 | 2 | 3.47 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 43.50 | 5.65 | 8.70 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 44.00 | 6.30 | 8.25 | 10.84 | 0.00 | 0.00% | 0 | 3 | 2.70 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 44.50 | 5.30 | 7.75 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 45.00 | 5.25 | 8.05 | 7.30 | 0.00 | 0.00% | 0 | 1 | 3.13 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:50 PM EST |
| 45.50 | 4.30 | 7.30 | 4.10 | 0.00 | 0.00% | 0 | 1 | 2.79 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 46.00 | 4.40 | 6.65 | 4.88 | 0.00 | 0.00% | 0 | 7 | 2.53 | 0.98 | 0.02 | -0.02 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 46.50 | 3.30 | 5.60 | % | 0 | 0 | 1.95 | 0.98 | 0.02 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 47.00 | 2.81 | 4.35 | 4.05 | 0.00 | 0.00% | 0 | 11 | 1.12 | 0.96 | 0.04 | -0.04 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 47.50 | 3.25 | 3.70 | 3.60 | 0.00 | 0.00% | 0 | 127 | 0.85 | 0.95 | 0.05 | -0.05 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 48.00 | 2.85 | 3.20 | 3.36 | +1.77 | +111.33% | 1 | 219 | 0.87 | 0.93 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 48.50 | 2.41 | 2.63 | 2.37 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.91 | 0.08 | -0.09 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 49.00 | 1.80 | 2.23 | 2.40 | +1.52 | +172.73% | 34 | 69 | 0.60 | 0.86 | 0.12 | -0.13 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 49.50 | 1.48 | 1.76 | 1.67 | +0.36 | +27.49% | 2 | 70 | 0.39 | 0.79 | 0.15 | -0.19 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 50.00 | 1.21 | 1.32 | 1.62 | +0.52 | +47.28% | 8 | 154 | 0.45 | 0.71 | 0.18 | -0.21 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 51.00 | 0.65 | 0.75 | 0.68 | +0.09 | +15.26% | 124 | 258 | 0.48 | 0.50 | 0.21 | -0.22 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 52.00 | 0.32 | 0.35 | 0.38 | +0.05 | +15.16% | 159 | 867 | 0.49 | 0.31 | 0.18 | -0.19 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 53.00 | 0.12 | 0.19 | 0.20 | 0.00 | 0.00% | 337 | 3,009 | 0.51 | 0.17 | 0.13 | -0.15 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 54.00 | 0.06 | 0.10 | 0.12 | +0.03 | +33.34% | 312 | 490 | 0.56 | 0.10 | 0.08 | -0.11 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 55.00 | 0.02 | 0.08 | 0.07 | +0.02 | +40.00% | 23 | 1,462 | 0.60 | 0.06 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 56.00 | 0.02 | 0.07 | 0.05 | +0.01 | +25.00% | 2 | 297 | 0.71 | 0.03 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 57.00 | 0.03 | 0.09 | 0.04 | -0.01 | -20.00% | 3 | 126 | 0.83 | 0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 58.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 225 | 0.95 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 59.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 492 | 1.01 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 60.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 148 | 1.11 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 61.00 | 0.00 | 0.26 | 0.01 | 0.00 | 0.00% | 0 | 45 | 1.73 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 62.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 19 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 63.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 20 | 2.02 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 64.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 7 | 1.22 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 137 | 1.30 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 66.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 25 | 1.37 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 67.00 | 0.00 | 0.75 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 68.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 69.00 | 0.00 | 0.75 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 13 | 1.64 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 71.00 | 0.00 | 0.75 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.01 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 77 | 2.07 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 35.50 | 0.00 | 0.22 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 36.50 | 0.00 | 0.75 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 38.50 | 0.00 | 0.75 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 50 | 3.31 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:50 PM EST |
| 39.50 | 0.00 | 0.22 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 510 | 3.08 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 40.50 | 0.00 | 1.28 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 41.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 27 | 3.43 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 41.50 | 0.00 | 1.25 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 42.00 | 0.00 | 0.73 | 0.01 | 0.00 | 0.00% | 0 | 760 | 1.85 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 42.50 | 0.01 | 0.22 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 43.00 | 0.01 | 0.22 | 0.03 | 0.00 | 0.00% | 0 | 223 | 1.32 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 43.50 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 57 | 1.13 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 44.00 | 0.01 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 79 | 1.06 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 44.50 | 0.01 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 45.00 | 0.01 | 0.11 | 0.02 | -0.04 | -66.67% | 1 | 86 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 45.50 | 0.01 | 0.06 | 0.10 | 0.00 | 0.00% | 0 | 16 | 0.91 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 46.00 | 0.01 | 0.05 | 0.04 | -0.06 | -60.00% | 140 | 513 | 0.71 | -0.02 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 46.50 | 0.02 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 36 | 0.71 | -0.02 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 47.00 | 0.02 | 0.07 | 0.19 | 0.00 | 0.00% | 0 | 29 | 0.63 | -0.04 | 0.04 | -0.04 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 47.50 | 0.03 | 0.07 | 0.26 | 0.00 | 0.00% | 0 | 33 | 0.59 | -0.05 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 48.00 | 0.05 | 0.08 | 0.07 | -0.07 | -50.00% | 11 | 183 | 0.55 | -0.07 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 48.50 | 0.08 | 0.11 | 0.21 | 0.00 | 0.00% | 0 | 152 | 0.52 | -0.09 | 0.08 | -0.09 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 49.00 | 0.12 | 0.17 | 0.15 | -0.19 | -55.89% | 48 | 273 | 0.51 | -0.14 | 0.12 | -0.13 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 49.50 | 0.21 | 0.26 | 0.35 | -0.20 | -36.37% | 13 | 66 | 0.50 | -0.21 | 0.15 | -0.19 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 50.00 | 0.27 | 0.56 | 0.32 | -0.50 | -60.98% | 8 | 493 | 0.51 | -0.29 | 0.18 | -0.21 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 51.00 | 0.75 | 0.85 | 0.61 | -0.63 | -50.81% | 137 | 210 | 0.51 | -0.50 | 0.21 | -0.22 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 52.00 | 1.24 | 1.51 | 1.44 | -0.46 | -24.22% | 2 | 170 | 0.72 | -0.69 | 0.18 | -0.19 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 53.00 | 2.20 | 2.53 | 2.18 | -0.34 | -13.50% | 1 | 337 | 0.70 | -0.83 | 0.13 | -0.15 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 54.00 | 2.20 | 3.30 | 3.09 | +0.04 | +1.32% | 2 | 41 | 0.80 | -0.90 | 0.08 | -0.11 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 55.00 | 2.88 | 5.35 | 5.61 | 0.00 | 0.00% | 0 | 39 | 1.87 | -0.94 | 0.05 | -0.06 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 56.00 | 3.90 | 6.40 | 6.00 | 0.00 | 0.00% | 0 | 24 | 2.10 | -0.97 | 0.03 | -0.03 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 57.00 | 5.40 | 7.25 | 2.83 | 0.00 | 0.00% | 0 | 13 | 2.17 | -0.99 | 0.01 | -0.01 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 58.00 | 5.05 | 8.35 | 3.70 | 0.00 | 0.00% | 0 | 1 | 2.42 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 59.00 | 6.90 | 9.35 | 4.55 | 0.00 | 0.00% | 0 | 12 | 2.59 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 60.00 | 7.15 | 10.95 | 9.49 | 0.00 | 0.00% | 0 | 1 | 3.24 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 61.00 | 8.05 | 11.35 | 6.20 | 0.00 | 0.00% | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 62.00 | 9.85 | 12.40 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 63.00 | 10.85 | 13.40 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 64.00 | 12.10 | 14.30 | 11.85 | 0.00 | 0.00% | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:50 PM EST |
| 65.00 | 12.05 | 15.90 | 12.34 | 0.00 | 0.00% | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:50 PM EST |
| 66.00 | 13.65 | 15.95 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 67.00 | 14.20 | 17.85 | % | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 68.00 | 15.05 | 18.95 | % | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 69.00 | 16.20 | 19.95 | % | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 70.00 | 17.25 | 20.90 | 14.71 | 0.00 | 0.00% | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 71.00 | 18.85 | 21.95 | % | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 75.00 | 22.25 | 25.85 | % | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST |