Options Chain for ETSY INC COM (ETSY) - $59.24 as of 5/3/2024 3:52:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 13.65 | 17.25 | % | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.01 | 5/3/2024 3:59:58 PM EST | |||
| 50.00 | 9.00 | 11.60 | % | 0 | 0 | 0.72 | 0.94 | 0.02 | -0.02 | 5/3/2024 3:59:58 PM EST | |||
| 54.00 | 6.75 | 7.25 | % | 0 | 0 | 0.41 | 0.83 | 0.03 | -0.03 | 5/3/2024 3:59:58 PM EST | |||
| 55.00 | 6.05 | 6.40 | % | 0 | 0 | 0.41 | 0.79 | 0.04 | -0.03 | 5/3/2024 3:59:58 PM EST | |||
| 56.00 | 4.25 | 5.70 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.75 | 0.04 | -0.04 | 5/2/2024 | 5/3/2024 3:59:58 PM EST |
| 57.00 | 3.70 | 4.90 | % | 0 | 0 | 0.39 | 0.70 | 0.05 | -0.04 | 5/3/2024 3:59:58 PM EST | |||
| 58.00 | 4.00 | 4.25 | 3.88 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.65 | 0.05 | -0.04 | 5/2/2024 | 5/3/2024 3:59:58 PM EST |
| 59.00 | 2.74 | 5.35 | 3.30 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.59 | 0.05 | -0.04 | 5/2/2024 | 5/3/2024 3:59:58 PM EST |
| 60.00 | 2.95 | 5.15 | 3.00 | +0.03 | +1.01% | 7 | 7 | 0.39 | 0.54 | 0.06 | -0.04 | 5/3/2024 | 5/3/2024 3:59:58 PM EST |
| 61.00 | 1.05 | 2.67 | 2.61 | +0.11 | +4.40% | 6 | 3 | 0.39 | 0.48 | 0.06 | -0.04 | 5/3/2024 | 5/3/2024 3:59:58 PM EST |
| 62.00 | 2.10 | 2.24 | 3.08 | +1.17 | +61.26% | 2 | 15 | 0.39 | 0.43 | 0.05 | -0.04 | 5/3/2024 | 5/3/2024 3:59:58 PM EST |
| 63.00 | 1.75 | 1.92 | 2.08 | +0.28 | +15.56% | 3 | 3 | 0.40 | 0.38 | 0.05 | -0.04 | 5/3/2024 | 5/3/2024 3:59:58 PM EST |
| 64.00 | 1.14 | 1.61 | 1.43 | 0.00 | 0.00% | 0 | 9 | 0.40 | 0.33 | 0.05 | -0.04 | 5/2/2024 | 5/3/2024 3:59:58 PM EST |
| 65.00 | 0.91 | 1.42 | 1.50 | 0.00 | 0.00% | 27 | 25 | 0.41 | 0.29 | 0.05 | -0.04 | 5/3/2024 | 5/3/2024 3:59:58 PM EST |
| 66.00 | 0.68 | 1.14 | 1.27 | +0.37 | +41.12% | 5 | 26 | 0.41 | 0.25 | 0.04 | -0.04 | 5/3/2024 | 5/3/2024 3:59:58 PM EST |
| 67.00 | 0.63 | 0.96 | 0.89 | -0.09 | -9.19% | 3 | 3 | 0.41 | 0.22 | 0.04 | -0.03 | 5/3/2024 | 5/3/2024 3:59:58 PM EST |
| 68.00 | 0.70 | 0.81 | 0.78 | 0.00 | 0.00% | 107 | 16 | 0.42 | 0.19 | 0.04 | -0.03 | 5/3/2024 | 5/3/2024 3:59:58 PM EST |
| 69.00 | 0.23 | 1.01 | 1.00 | +0.34 | +51.52% | 40 | 4 | 0.41 | 0.16 | 0.03 | -0.03 | 5/3/2024 | 5/3/2024 3:59:58 PM EST |
| 70.00 | 0.48 | 0.64 | 0.50 | -0.04 | -7.41% | 13 | 53 | 0.42 | 0.14 | 0.03 | -0.03 | 5/3/2024 | 5/3/2024 3:59:58 PM EST |
| 71.00 | 0.35 | 0.78 | 0.58 | +0.24 | +70.59% | 1 | 11 | 0.42 | 0.12 | 0.03 | -0.02 | 5/3/2024 | 5/3/2024 3:59:58 PM EST |
| 72.00 | 0.32 | 0.69 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.10 | 0.02 | -0.02 | 5/2/2024 | 5/3/2024 3:59:58 PM EST |
| 73.00 | 0.22 | 0.33 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.09 | 0.02 | -0.02 | 5/2/2024 | 5/3/2024 3:59:58 PM EST |
| 74.00 | 0.18 | 0.28 | % | 0 | 0 | 0.42 | 0.07 | 0.02 | -0.02 | 5/3/2024 3:59:58 PM EST | |||
| 75.00 | 0.17 | 0.23 | 3.15 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.06 | 0.01 | -0.01 | 4/29/2024 | 5/3/2024 3:59:58 PM EST |
| 76.00 | 0.01 | 0.21 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.05 | 0.01 | -0.01 | 5/2/2024 | 5/3/2024 3:59:58 PM EST |
| 77.00 | 0.11 | 0.23 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.04 | 0.01 | -0.01 | 5/2/2024 | 5/3/2024 3:59:58 PM EST |
| 78.00 | 0.04 | 0.21 | 0.11 | 0.00 | 0.00% | 0 | 7 | 0.44 | 0.03 | 0.01 | -0.01 | 5/2/2024 | 5/3/2024 3:59:58 PM EST |
| 79.00 | 0.07 | 1.37 | % | 0 | 0 | 0.64 | 0.02 | 0.01 | -0.01 | 5/3/2024 3:59:58 PM EST | |||
| 80.00 | 0.05 | 0.18 | 0.08 | 0.00 | 0.00% | 0 | 64 | 0.47 | 0.02 | 0.01 | -0.01 | 5/2/2024 | 5/3/2024 3:59:58 PM EST |
| 81.00 | 0.02 | 1.34 | % | 0 | 0 | 0.64 | 0.02 | 0.00 | 0.00 | 5/3/2024 3:59:58 PM EST | |||
| 82.00 | 0.01 | 1.33 | % | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 5/3/2024 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.13 | 0.10 | +0.01 | +11.12% | 2 | 10 | 0.58 | 0.01 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:58 PM EST |
| 90.00 | 0.00 | 0.11 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:58 PM EST |
| 100.00 | 0.00 | 1.28 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:58 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 | 0.11 | 0.07 | -0.10 | -58.83% | 2 | 2 | 0.52 | -0.01 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:58 PM EST |
| 50.00 | 0.18 | 0.24 | 0.23 | -0.16 | -41.03% | 22 | 46 | 0.41 | -0.06 | 0.02 | -0.02 | 5/3/2024 | 5/3/2024 3:59:58 PM EST |
| 54.00 | 0.67 | 0.82 | 0.63 | -0.42 | -40.00% | 90 | 219 | 0.40 | -0.17 | 0.03 | -0.03 | 5/3/2024 | 5/3/2024 3:59:58 PM EST |
| 55.00 | 0.88 | 1.01 | 1.38 | 0.00 | 0.00% | 0 | 21 | 0.40 | -0.21 | 0.04 | -0.03 | 5/2/2024 | 5/3/2024 3:59:58 PM EST |
| 56.00 | 1.13 | 1.24 | 1.20 | -0.40 | -25.00% | 9 | 25 | 0.39 | -0.25 | 0.04 | -0.04 | 5/3/2024 | 5/3/2024 3:59:58 PM EST |
| 57.00 | 1.43 | 1.60 | 1.30 | -0.90 | -40.91% | 1 | 4 | 0.39 | -0.30 | 0.05 | -0.04 | 5/3/2024 | 5/3/2024 3:59:58 PM EST |
| 58.00 | 1.80 | 1.94 | 1.88 | -0.71 | -27.42% | 1 | 5 | 0.39 | -0.35 | 0.05 | -0.04 | 5/3/2024 | 5/3/2024 3:59:58 PM EST |
| 59.00 | 2.20 | 2.34 | 3.90 | 0.00 | 0.00% | 0 | 14 | 0.39 | -0.41 | 0.05 | -0.04 | 5/2/2024 | 5/3/2024 3:59:58 PM EST |
| 60.00 | 2.67 | 2.80 | 2.55 | -1.61 | -38.71% | 3 | 8 | 0.39 | -0.46 | 0.06 | -0.04 | 5/3/2024 | 5/3/2024 3:59:58 PM EST |
| 61.00 | 3.20 | 3.40 | 3.33 | +1.05 | +46.06% | 12 | 1 | 0.39 | -0.52 | 0.06 | -0.04 | 5/3/2024 | 5/3/2024 3:59:58 PM EST |
| 62.00 | 2.98 | 5.70 | 4.14 | -0.48 | -10.39% | 1 | 11 | 0.32 | -0.57 | 0.05 | -0.04 | 5/3/2024 | 5/3/2024 3:59:58 PM EST |
| 63.00 | 3.90 | 4.65 | 2.44 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.62 | 0.05 | -0.04 | 5/1/2024 | 5/3/2024 3:59:58 PM EST |
| 64.00 | 5.05 | 5.60 | 5.54 | -0.63 | -10.22% | 1 | 2 | 0.37 | -0.67 | 0.05 | -0.04 | 5/3/2024 | 5/3/2024 3:59:58 PM EST |
| 65.00 | 5.80 | 7.75 | 5.70 | +2.44 | +74.85% | 2 | 1 | 0.38 | -0.71 | 0.05 | -0.04 | 5/3/2024 | 5/3/2024 3:59:58 PM EST |
| 66.00 | 6.60 | 7.05 | 7.00 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.75 | 0.04 | -0.04 | 5/2/2024 | 5/3/2024 3:59:58 PM EST |
| 67.00 | 7.30 | 7.90 | 7.70 | 0.00 | 0.00% | 0 | 8 | 0.39 | -0.78 | 0.04 | -0.03 | 5/2/2024 | 5/3/2024 3:59:58 PM EST |
| 68.00 | 8.30 | 8.75 | 8.33 | % | 3 | 0 | 0.41 | -0.81 | 0.04 | -0.03 | 5/3/2024 | 5/3/2024 3:59:58 PM EST | |
| 69.00 | 9.15 | 9.60 | 9.85 | +0.05 | +0.51% | 16 | 20 | 0.40 | -0.84 | 0.03 | -0.03 | 5/3/2024 | 5/3/2024 3:59:58 PM EST |
| 70.00 | 10.00 | 10.55 | 5.80 | 0.00 | 0.00% | 0 | 7 | 0.38 | -0.86 | 0.03 | -0.03 | 4/29/2024 | 5/3/2024 3:59:58 PM EST |
| 71.00 | 10.35 | 12.80 | 10.99 | 0.00 | 0.00% | 0 | 6 | 0.74 | -0.88 | 0.03 | -0.02 | 5/2/2024 | 5/3/2024 3:59:58 PM EST |
| 72.00 | 10.35 | 13.85 | % | 0 | 0 | 0.78 | -0.90 | 0.02 | -0.02 | 5/3/2024 3:59:58 PM EST | |||
| 73.00 | 11.25 | 14.40 | % | 0 | 0 | 0.73 | -0.91 | 0.02 | -0.02 | 5/3/2024 3:59:58 PM EST | |||
| 74.00 | 12.20 | 15.95 | % | 0 | 0 | 0.86 | -0.93 | 0.02 | -0.02 | 5/3/2024 3:59:58 PM EST | |||
| 75.00 | 13.35 | 16.60 | % | 0 | 0 | 0.83 | -0.94 | 0.01 | -0.01 | 5/3/2024 3:59:58 PM EST | |||
| 76.00 | 14.10 | 17.90 | % | 0 | 0 | 0.91 | -0.95 | 0.01 | -0.01 | 5/3/2024 3:59:58 PM EST | |||
| 77.00 | 15.05 | 18.90 | % | 0 | 0 | 0.94 | -0.96 | 0.01 | -0.01 | 5/3/2024 3:59:58 PM EST | |||
| 78.00 | 16.05 | 19.80 | % | 0 | 0 | 0.95 | -0.97 | 0.01 | -0.01 | 5/3/2024 3:59:58 PM EST | |||
| 79.00 | 17.35 | 20.80 | % | 0 | 0 | 0.97 | -0.98 | 0.01 | -0.01 | 5/3/2024 3:59:58 PM EST | |||
| 80.00 | 18.05 | 21.80 | % | 0 | 0 | 1.00 | -0.98 | 0.01 | -0.01 | 5/3/2024 3:59:58 PM EST | |||
| 81.00 | 19.15 | 22.75 | % | 0 | 0 | 1.02 | -0.98 | 0.00 | 0.00 | 5/3/2024 3:59:58 PM EST | |||
| 82.00 | 20.35 | 23.70 | % | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 5/3/2024 3:59:58 PM EST | |||
| 85.00 | 23.00 | 26.85 | % | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 5/3/2024 3:59:58 PM EST | |||
| 90.00 | 28.10 | 31.70 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:58 PM EST | |||
| 95.00 | 33.25 | 36.70 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:58 PM EST | |||
| 100.00 | 38.10 | 41.60 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:58 PM EST |