Options Chain for ETSY INC COM (ETSY) - $68.06 as of 3/28/2024 7:56:33 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
45.00 | 23.05 | 25.50 | 23.05 | % | 26 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:59 PM EST | |
50.00 | 16.95 | 20.35 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
55.00 | 11.80 | 15.65 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:59 PM EST | |||
56.00 | 10.85 | 14.65 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:59 PM EST | |||
57.00 | 9.85 | 13.65 | 10.90 | 0.00 | 0.00% | 0 | 1 | 1.66 | 1.00 | 0.00 | -0.01 | 3/25/2024 | 3/28/2024 3:59:59 PM EST |
58.00 | 9.55 | 11.85 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:59 PM EST | |||
59.00 | 8.80 | 10.70 | 7.30 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.99 | 0.00 | -0.01 | 3/26/2024 | 3/28/2024 3:59:59 PM EST |
60.00 | 7.70 | 9.20 | 8.90 | +1.30 | +17.11% | 10 | 3 | 0.82 | 0.99 | 0.01 | -0.02 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
61.00 | 7.40 | 8.65 | % | 0 | 0 | 0.93 | 0.98 | 0.01 | -0.02 | 3/28/2024 3:59:59 PM EST | |||
62.00 | 6.35 | 7.75 | 4.65 | 0.00 | 0.00% | 0 | 4 | 0.92 | 0.96 | 0.02 | -0.03 | 3/25/2024 | 3/28/2024 3:59:59 PM EST |
63.00 | 5.70 | 6.60 | 6.49 | +1.89 | +41.09% | 1 | 5 | 0.77 | 0.94 | 0.03 | -0.03 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
64.00 | 3.85 | 5.25 | 5.50 | +1.90 | +52.78% | 2 | 38 | 0.40 | 0.91 | 0.04 | -0.04 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
65.00 | 3.95 | 4.15 | 4.47 | +0.87 | +24.17% | 9 | 225 | 0.37 | 0.87 | 0.06 | -0.05 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
66.00 | 3.10 | 3.25 | 3.07 | +0.32 | +11.64% | 36 | 146 | 0.36 | 0.80 | 0.08 | -0.07 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
67.00 | 2.40 | 2.43 | 2.51 | +0.38 | +17.84% | 38 | 125 | 0.35 | 0.71 | 0.10 | -0.08 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
68.00 | 1.75 | 1.79 | 1.81 | +0.28 | +18.31% | 163 | 259 | 0.34 | 0.60 | 0.11 | -0.09 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
69.00 | 1.24 | 1.27 | 1.33 | +0.22 | +19.82% | 339 | 320 | 0.34 | 0.48 | 0.12 | -0.09 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
70.00 | 0.85 | 0.87 | 0.89 | +0.09 | +11.25% | 1,146 | 631 | 0.34 | 0.37 | 0.11 | -0.08 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
71.00 | 0.56 | 0.59 | 0.60 | +0.07 | +13.21% | 150 | 175 | 0.35 | 0.27 | 0.09 | -0.07 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
72.00 | 0.35 | 0.39 | 0.37 | +0.02 | +5.72% | 216 | 526 | 0.35 | 0.19 | 0.08 | -0.06 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
73.00 | 0.21 | 0.25 | 0.25 | 0.00 | 0.00% | 61 | 148 | 0.35 | 0.13 | 0.06 | -0.05 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
74.00 | 0.13 | 0.16 | 0.18 | +0.02 | +12.50% | 407 | 26 | 0.36 | 0.09 | 0.04 | -0.04 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
75.00 | 0.08 | 0.11 | 0.12 | 0.00 | 0.00% | 1,364 | 229 | 0.37 | 0.06 | 0.03 | -0.03 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
76.00 | 0.05 | 0.07 | 0.06 | -0.01 | -14.29% | 13 | 62 | 0.38 | 0.04 | 0.02 | -0.02 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
77.00 | 0.03 | 0.05 | 0.06 | -0.01 | -14.29% | 10 | 13 | 0.39 | 0.03 | 0.02 | -0.02 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
78.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 2 | 72 | 0.40 | 0.02 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
79.00 | 0.01 | 0.03 | 0.03 | -0.15 | -83.34% | 54 | 5 | 0.41 | 0.01 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
80.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 5 | 244 | 0.48 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
81.00 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 1 | 5 | 0.51 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
82.00 | 0.00 | 0.75 | 0.51 | 0.00 | 0.00% | 0 | 6 | 1.05 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 3/28/2024 3:59:59 PM EST |
83.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 3/28/2024 3:59:59 PM EST |
84.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 3/28/2024 3:59:59 PM EST |
85.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 24 | 0.61 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 3/28/2024 3:59:59 PM EST |
86.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 3/28/2024 3:59:59 PM EST |
87.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 13 | 1.28 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 3/28/2024 3:59:59 PM EST |
88.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 3/28/2024 3:59:59 PM EST |
89.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.37 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 3/28/2024 3:59:59 PM EST |
90.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 17 | 1.36 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 3/28/2024 3:59:59 PM EST |
95.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 4 | 1.60 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 3/28/2024 3:59:59 PM EST |
100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
45.00 | 0.00 | 0.23 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
50.00 | 0.00 | 0.04 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 3/28/2024 3:59:59 PM EST |
55.00 | 0.01 | 0.05 | 0.01 | -0.01 | -50.00% | 3 | 87 | 0.67 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
56.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:59 PM EST | |||
57.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 111 | 0.59 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 3:59:59 PM EST |
58.00 | 0.02 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 20 | 0.55 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 3:59:59 PM EST |
59.00 | 0.01 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 35 | 0.49 | -0.01 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 3:59:59 PM EST |
60.00 | 0.01 | 0.03 | 0.03 | -0.01 | -25.00% | 2 | 190 | 0.42 | -0.01 | 0.01 | -0.02 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
61.00 | 0.02 | 0.04 | 0.03 | -0.08 | -72.73% | 35 | 280 | 0.40 | -0.02 | 0.01 | -0.02 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
62.00 | 0.03 | 0.09 | 0.03 | -0.09 | -75.00% | 7 | 169 | 0.39 | -0.04 | 0.02 | -0.03 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
63.00 | 0.06 | 0.10 | 0.09 | -0.11 | -55.00% | 83 | 235 | 0.37 | -0.06 | 0.03 | -0.03 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
64.00 | 0.12 | 0.14 | 0.12 | -0.19 | -61.29% | 45 | 137 | 0.35 | -0.09 | 0.04 | -0.04 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
65.00 | 0.21 | 0.24 | 0.22 | -0.26 | -54.17% | 210 | 313 | 0.34 | -0.13 | 0.06 | -0.05 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
66.00 | 0.38 | 0.40 | 0.36 | -0.34 | -48.58% | 199 | 221 | 0.34 | -0.20 | 0.08 | -0.07 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
67.00 | 0.63 | 0.65 | 0.62 | -0.42 | -40.39% | 2,418 | 145 | 0.33 | -0.29 | 0.10 | -0.08 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
68.00 | 0.98 | 1.01 | 0.96 | -0.58 | -37.67% | 300 | 137 | 0.33 | -0.40 | 0.11 | -0.09 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
69.00 | 1.44 | 1.51 | 1.47 | -0.77 | -34.38% | 324 | 109 | 0.33 | -0.52 | 0.12 | -0.09 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
70.00 | 2.05 | 2.11 | 2.17 | -0.60 | -21.67% | 111 | 108 | 0.33 | -0.63 | 0.11 | -0.08 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
71.00 | 2.71 | 2.83 | 2.91 | -0.64 | -18.03% | 34 | 32 | 0.32 | -0.73 | 0.09 | -0.07 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
72.00 | 3.50 | 4.50 | 3.20 | -3.03 | -48.64% | 2 | 563 | 0.33 | -0.81 | 0.08 | -0.06 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
73.00 | 4.35 | 4.55 | 3.82 | -1.23 | -24.36% | 2 | 58 | 0.38 | -0.87 | 0.06 | -0.05 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
74.00 | 5.20 | 5.45 | 4.70 | 0.00 | 0.00% | 0 | 260 | 0.28 | -0.91 | 0.04 | -0.04 | 3/12/2024 | 3/28/2024 3:59:59 PM EST |
75.00 | 6.15 | 6.50 | 6.37 | -0.89 | -12.26% | 2 | 432 | 0.53 | -0.94 | 0.03 | -0.03 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
76.00 | 7.10 | 7.70 | 9.70 | 0.00 | 0.00% | 0 | 6 | 0.59 | -0.96 | 0.02 | -0.02 | 3/25/2024 | 3/28/2024 3:59:59 PM EST |
77.00 | 6.50 | 10.05 | % | 0 | 0 | 1.20 | -0.97 | 0.02 | -0.02 | 3/28/2024 3:59:59 PM EST | |||
78.00 | 8.95 | 9.75 | 11.30 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.98 | 0.01 | -0.01 | 3/15/2024 | 3/28/2024 3:59:59 PM EST |
79.00 | 9.45 | 10.70 | 8.96 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.99 | 0.01 | -0.01 | 2/29/2024 | 3/28/2024 3:59:59 PM EST |
80.00 | 9.40 | 13.25 | 10.80 | -1.88 | -14.83% | 1 | 5 | 1.38 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
81.00 | 11.75 | 12.70 | 15.10 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:59:59 PM EST |
82.00 | 12.25 | 13.70 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
83.00 | 13.90 | 16.25 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
84.00 | 13.70 | 15.60 | 15.95 | 0.00 | 0.00% | 0 | 6 | 0.81 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:59 PM EST |
85.00 | 15.30 | 16.95 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
86.00 | 16.95 | 17.60 | 20.05 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:59:59 PM EST |
87.00 | 17.10 | 18.65 | 21.10 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:59:59 PM EST |
88.00 | 18.90 | 20.25 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
89.00 | 19.20 | 21.95 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
90.00 | 19.40 | 23.25 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
95.00 | 24.40 | 28.20 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
100.00 | 29.40 | 32.45 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST |