S&P 500   3,271.03 (-3.53%)
DOW   26,519.95 (-3.43%)
QQQ   272.85 (-3.47%)
AAPL   111.29 (-4.55%)
MSFT   202.47 (-5.06%)
FB   268.01 (-5.39%)
GOOGL   1,510.86 (-5.51%)
AMZN   3,168.26 (-3.59%)
TSLA   406.95 (-4.17%)
NVDA   505.75 (-5.62%)
BABA   308.41 (-2.75%)
CGC   18.34 (-1.71%)
GE   7.41 (+4.37%)
MU   50.03 (-3.71%)
AMD   76.48 (-3.04%)
T   26.46 (-1.71%)
F   7.72 (-2.53%)
ACB   3.82 (-4.50%)
GILD   58.79 (-2.03%)
NFLX   486.44 (-0.51%)
NIO   27.53 (-3.20%)
BA   148.21 (-4.53%)
DIS   118.52 (-3.88%)
S&P 500   3,271.03 (-3.53%)
DOW   26,519.95 (-3.43%)
QQQ   272.85 (-3.47%)
AAPL   111.29 (-4.55%)
MSFT   202.47 (-5.06%)
FB   268.01 (-5.39%)
GOOGL   1,510.86 (-5.51%)
AMZN   3,168.26 (-3.59%)
TSLA   406.95 (-4.17%)
NVDA   505.75 (-5.62%)
BABA   308.41 (-2.75%)
CGC   18.34 (-1.71%)
GE   7.41 (+4.37%)
MU   50.03 (-3.71%)
AMD   76.48 (-3.04%)
T   26.46 (-1.71%)
F   7.72 (-2.53%)
ACB   3.82 (-4.50%)
GILD   58.79 (-2.03%)
NFLX   486.44 (-0.51%)
NIO   27.53 (-3.20%)
BA   148.21 (-4.53%)
DIS   118.52 (-3.88%)
S&P 500   3,271.03 (-3.53%)
DOW   26,519.95 (-3.43%)
QQQ   272.85 (-3.47%)
AAPL   111.29 (-4.55%)
MSFT   202.47 (-5.06%)
FB   268.01 (-5.39%)
GOOGL   1,510.86 (-5.51%)
AMZN   3,168.26 (-3.59%)
TSLA   406.95 (-4.17%)
NVDA   505.75 (-5.62%)
BABA   308.41 (-2.75%)
CGC   18.34 (-1.71%)
GE   7.41 (+4.37%)
MU   50.03 (-3.71%)
AMD   76.48 (-3.04%)
T   26.46 (-1.71%)
F   7.72 (-2.53%)
ACB   3.82 (-4.50%)
GILD   58.79 (-2.03%)
NFLX   486.44 (-0.51%)
NIO   27.53 (-3.20%)
BA   148.21 (-4.53%)
DIS   118.52 (-3.88%)
S&P 500   3,271.03 (-3.53%)
DOW   26,519.95 (-3.43%)
QQQ   272.85 (-3.47%)
AAPL   111.29 (-4.55%)
MSFT   202.47 (-5.06%)
FB   268.01 (-5.39%)
GOOGL   1,510.86 (-5.51%)
AMZN   3,168.26 (-3.59%)
TSLA   406.95 (-4.17%)
NVDA   505.75 (-5.62%)
BABA   308.41 (-2.75%)
CGC   18.34 (-1.71%)
GE   7.41 (+4.37%)
MU   50.03 (-3.71%)
AMD   76.48 (-3.04%)
T   26.46 (-1.71%)
F   7.72 (-2.53%)
ACB   3.82 (-4.50%)
GILD   58.79 (-2.03%)
NFLX   486.44 (-0.51%)
NIO   27.53 (-3.20%)
BA   148.21 (-4.53%)
DIS   118.52 (-3.88%)
Log in
NASDAQ:ETSY

Etsy Options Chain and Prices

$139.55
-6.23 (-4.27 %)
(As of 10/28/2020 03:58 PM ET)
Add
Compare
Today's Range
$139.00
Now: $139.55
$145.00
50-Day Range
$108.80
MA: $128.44
$153.20
52-Week Range
$29.95
Now: $139.55
$154.88
Volume155,056 shs
Average Volume3.81 million shs
Market Capitalization$16.65 billion
P/E Ratio114.39
Dividend YieldN/A
Beta1.36

Options Chain

Etsy (NASDAQ:ETSY) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/30/2020$220.00$0.100Call23520815268
(+166)
1.9346
(+0.140076)
0.01195316
10/30/2020$215.00$0.095Call885430285
(+1)
1.85159
(-0.007086)
0.01285327
10/30/2020$210.00$0.130Call237138
(+7)
1.84534
(+0.104024)
0.0179488
10/30/2020$205.00$0.155Call2015517
(+11)
1.75077
(+0.039695)
0.01938
10/30/2020$200.00$0.240Call1344984153
(+11)
1.76562
(+0.083663)
0.02901824
10/30/2020$195.00$0.295Call1191077113
(+34)
1.69895
(+0.054599)
0.03502429
10/30/2020$190.00$0.430Call924936259
(+37)
1.69139
(+0.062431)
0.0493724
10/30/2020$185.00$0.550Call35781138385
(+151)
1.6324
(+0.054331)
0.06228247
10/30/2020$180.00$0.720Call1164748250
(+52)
1.57834
(+0.033081)
0.08045649
10/30/2020$175.00$1.055Call60499318244
(+40)
1.56401
(+0.059523)
0.1117198
10/30/2020$172.50$1.210Call81522426
(+9)
1.53228
(+0.039762)
0.12672216
10/30/2020$170.00$1.445Call33813986564
(+4)
1.52106
(+0.027888)
0.14787288
10/30/2020$167.50$1.735Call17910245444
(+41)
1.51118
(+0.034603)
0.17227850
10/30/2020$165.00$2.115Call272138561132
(-13)
1.51103
(+0.043573)
0.201709118
10/30/2020$162.50$2.510Call1032131401
(+5)
1.49761
(+0.039055)
0.23214745
10/30/2020$160.00$2.995Call9525462901327
(+120)
1.48904
(+0.044613)
0.266992254
10/30/2020$157.50$3.625Call962417101
(+19)
1.49417
(+0.04569)
0.30745451
10/30/2020$155.00$4.250Call34269185491
(+56)
1.47822
(+0.044375)
0.348058139
10/30/2020$152.50$5.050Call2139055607
(+24)
1.47754
(+0.042892)
0.39380285
10/30/2020$150.00$5.900Call1,8038876341682
(+119)
1.46493
(+0.018032)
0.441001536
10/30/2020$149.00$6.300Call703919135
(+16)
1.46513
(+0.022942)
0.46095244
10/30/2020$148.00$6.700Call1606377148
(+21)
1.4616
(+0.026793)
0.48094993
10/30/2020$147.00$7.150Call20510559106
(+19)
1.46378
(+0.030158)
0.5014392
10/30/2020$146.00$7.650Call2016757111
(+15)
1.4716
(+0.033268)
0.522104116
10/30/2020$145.00$8.100Call561293131793
(+73)
1.46604
(+0.021695)
0.542547256
10/30/2020$144.00$8.500Call1485739106
(+57)
1.44684
(+0.008207)
0.56327471
10/30/2020$143.00$9.100Call1536029228
(+159)
1.46201
(+0.02776)
0.58377875
10/30/2020$142.00$9.650Call1246335185
(+105)
1.46358
(+0.041083)
0.60425372
10/30/2020$141.00$10.225Call92338133
(+67)
1.466
(+0.024111)
0.62450244
10/30/2020$140.00$10.825Call495202124731
(+250)
1.46933
(+0.02409)
0.644436188
10/30/2020$139.00$11.475Call5023995
(+60)
1.47885
(+0.037781)
0.66359134
10/30/2020$138.00$12.075Call965425318
(+30)
1.47383
(+0.027256)
0.68342749
10/30/2020$137.00$12.725Call512414177
(+1)
1.475
(+0.021813)
0.70243532
10/30/2020$136.00$13.400Call47276150
(+7)
1.47735
(+0.034069)
0.72088925
10/30/2020$135.00$14.150Call96568334
(+107)
1.49269
(+0.040597)
0.73741256
10/30/2020$134.00$14.800Call145574
(+1)
1.48038
(+0.027279)
0.75645612
10/30/2020$133.00$15.550Call5192477
(+10)
1.48743
(+0.036854)
0.77272111
10/30/2020$132.00$16.200Call301210
(+1)
1.46397
(+0.010148)
0.7923333
10/30/2020$131.00$17.100Call431217
(+4)
1.50214
(+0.043778)
0.8031992
10/30/2020$130.00$17.825Call19315349
(+84)
1.48866
(+0.029264)
0.8202657
10/30/2020$129.00$18.675Call210141
(+32)
1.50655
(+0.044745)
0.8323882
10/30/2020$128.00$19.475Call53138
(-2)
1.50533
(+0.034251)
0.8464533
10/30/2020$127.00$20.300Call11023
(-7)
1.5072
(+0.01926)
0.8594031
10/30/2020$126.00$21.175Call21145
(+33)
1.52197
(+0.031206)
0.8698772
10/30/2020$125.00$22.100Call119095
(+4)
1.55205
(+0.062264)
0.8776497
10/30/2020$124.00$22.975Call20238
(+0)
1.56067
(+0.069895)
0.8877112
10/30/2020$123.00$23.725Call50515
(+1)
1.51069
(+0.010251)
0.9047551
10/30/2020$122.00$24.750Call20254
(+1)
1.57598
(+0.06917)
0.906221
10/30/2020$121.00$25.750Call11042
(+2)
1.63028
(+0.120754)
0.9089741
10/30/2020$120.00$26.575Call16133154
(+35)
1.59846
(+0.082899)
0.9215228
10/30/2020$119.00$28.250Call00076
(+37)
1.95887
(+0.433274)
0.890980
10/30/2020$118.00$28.925Call00034
(-2)
1.87713
(+0.336691)
0.9078130
10/30/2020$117.00$30.000Call00049
(-1)
1.96834
(+0.450437)
0.9068610
10/30/2020$116.00$31.300Call00025
(+0)
2.15835
(+0.624257)
0.8971810
10/30/2020$115.00$32.000Call00085
(+0)
2.08371
(+0.536074)
0.9114810
10/30/2020$114.00$33.000Call11069
(+0)
2.14178
(+0.349684)
0.9136381
10/30/2020$113.00$33.575Call00060
(+0)
1.97212
(+0.187225)
0.9349930
10/30/2020$112.00$34.125Call1010094
(+0)
1.6945
(+0.113602)
0.9634921
10/30/2020$111.00$35.925Call00039
(+0)
2.27916
(+0.404524)
0.9225530
10/30/2020$110.00$35.975Call1091237
(-1)
1.61797
(+0.01479)
0.9768848
10/30/2020$109.00$37.700Call00020
(+0)
2.27948
(+0.38449)
0.9345130
10/30/2020$108.00$38.425Call1107
(+0)
2.14371
(+0.21067)
0.9495651
10/30/2020$107.00$39.650Call0004
(+0)
2.35203
(+0.054901)
0.9402660
10/30/2020$106.00$39.125Call0003
(+0)
0.01.00
10/30/2020$105.00$40.850Call161020
(+0)
1.58927
(-0.605232)
0.9906014
10/30/2020$104.00$42.100Call0001
(+0)
2.05899
(-0.297438)
0.9714470
10/30/2020$103.00$42.600Call0006
(+0)
0
10/30/2020$102.00$43.575Call0000
(+0)
0
10/30/2020$101.00$44.950Call0000
(+0)
1.99103
(-0.530217)
0.9831370
10/30/2020$100.00$46.025Call14140125
(-3)
2.16077
(+0.329803)
0.9784173
10/30/2020$99.00$46.950Call0000
(+0)
2.09136
(-0.516908)
0.9836530
10/30/2020$95.00$50.825Call0006
(-1)
1.9118
(+0.098617)
0.9947260
10/30/2020$90.00$55.125Call0002
(+0)
0.01.00
10/30/2020$85.00$60.575Call0000
(+0)
0
10/30/2020$80.00$65.650Call0000
(+0)
0
10/30/2020$75.00$70.100Call0002
(+2)
0
10/30/2020$70.00$75.550Call0000
(+0)
0
10/30/2020$65.00$79.925Call0002
(+0)
0.01.00
10/30/2020$60.00$85.925Call0003
(+0)
4.394050.9924020
10/30/2020$220.00$74.100Put0001
(+1)
0.00
10/30/2020$215.00$69.350Put0006
(+0)
1.95268
(+0.167331)
-0.9850570
10/30/2020$210.00$65.650Put0001
(+1)
2.80104
(+0.974477)
-0.9089820
10/30/2020$205.00$60.375Put0008
(+0)
2.54212
(+0.034127)
-0.9179690
10/30/2020$200.00$55.000Put0001
(+0)
2.18061
(-0.239385)
-0.9344910
10/30/2020$195.00$50.525Put0000
(+0)
2.30849
(+0.045126)
-0.9027590
10/30/2020$190.00$45.625Put00010
(+0)
2.18959
(+0.095083)
-0.8924530
10/30/2020$185.00$40.400Put00023
(+0)
1.94324
(-0.021012)
-0.8980550
10/30/2020$180.00$34.950Put32211151
(+51)
1.60353
(+0.031774)
-0.920056
10/30/2020$175.00$30.250Put00012
(+0)
1.54874
(-0.186845)
-0.891260
10/30/2020$172.50$27.925Put5230
(+0)
1.53067
(+0.053661)
-0.8744693
10/30/2020$170.00$25.625Put00013
(+0)
1.52216
(+0.077918)
-0.8558090
10/30/2020$167.50$23.375Put10111
(+0)
1.48848
(+0.033344)
-0.8337231
10/30/2020$165.00$21.275Put10128
(+0)
1.48622
(+0.01933)
-0.8025851
10/30/2020$162.50$19.125Put1015
(+4)
1.47014
(+0.009803)
-0.7736341
10/30/2020$160.00$17.150Put00033
(+0)
1.47919
(+0.025969)
-0.7369890
10/30/2020$157.50$15.250Put000212
(+0)
1.4635
(+0.004722)
-0.6968860
10/30/2020$155.00$13.425Put42247
(+0)
1.46365
(+0.010917)
-0.6538152
10/30/2020$152.50$11.600Put61322
(-4)
1.451
(+0.025032)
-0.6106716
10/30/2020$150.00$10.100Put311415460
(+1)
1.45019
(-0.000911)
-0.55988518
10/30/2020$149.00$9.475Put115156
(+3)
1.44475
(-0.003488)
-0.5398818
10/30/2020$148.00$9.000Put1531151
(+0)
1.46819
(+0.02816)
-0.5182979
10/30/2020$147.00$8.325Put716196
(+0)
1.45374
(+0.022297)
-0.4987057
10/30/2020$146.00$7.825Put133164048
(+0)
1.47249
(+0.040656)
-0.47801149
10/30/2020$145.00$7.250Put1619738115
(+8)
1.45527
(+0.040107)
-0.45770796
10/30/2020$144.00$6.775Put100425323
(+0)
1.45139
(+0.023473)
-0.43690539
10/30/2020$143.00$6.425Put3851078
(-14)
1.47132
(+0.038705)
-0.41649822
10/30/2020$142.00$5.850Put131584
(+4)
1.44788
(+0.014877)
-0.39512110
10/30/2020$141.00$5.350Put2111847
(+8)
1.43889
(+0.014483)
-0.3737847
10/30/2020$140.00$5.025Put1536141532
(+10)
1.46418
(+0.022208)
-0.35440584
10/30/2020$139.00$4.600Put2113471
(+26)
1.46975
(+0.028352)
-0.33418413
10/30/2020$138.00$4.300Put38613755291
(+10)
1.47795
(+0.043585)
-0.31608138
10/30/2020$137.00$3.900Put41121567
(+25)
1.45881
(+0.023275)
-0.2959921
10/30/2020$136.00$3.550Put1997578
(+17)
1.451
(+0.018392)
-0.27658913
10/30/2020$135.00$3.275Put34644671305
(+229)
1.46027
(+0.030802)
-0.259009124
10/30/2020$134.00$2.950Put58155279
(+8)
1.45799
(+0.013974)
-0.24015617
10/30/2020$133.00$2.685Put66231101
(+25)
1.46971
(+0.020033)
-0.22322124
10/30/2020$132.00$2.405Put1111847129
(+20)
1.47109
(+0.009842)
-0.20598724
10/30/2020$131.00$2.205Put3733142
(+19)
1.47109
(+0.016092)
-0.1915525
10/30/2020$130.00$1.970Put4775562841
(+403)
1.45988
(+0.006191)
-0.175594161
10/30/2020$129.00$1.825Put125129116
(+30)
1.47656
(+0.028991)
-0.16345751
10/30/2020$128.00$1.630Put77755333
(+7)
1.47773
(+0.026252)
-0.14924824
10/30/2020$127.00$1.460Put153717265
(+24)
1.48673
(+0.020969)
-0.13630721
10/30/2020$126.00$1.320Put31219140
(+6)
1.50509
(+0.024869)
-0.12504911
10/30/2020$125.00$1.180Put56537110604
(+76)
1.51108
(+0.022614)
-0.11401885
10/30/2020$124.00$1.060Put26828186
(+37)
1.50726
(+0.00963)
-0.10393829
10/30/2020$123.00$0.925Put44161075
(+18)
1.49695
(+0.01439)
-0.09298414
10/30/2020$122.00$0.825Put18018135245
(+12)
1.50277
(+0.010864)
-0.08405522
10/30/2020$121.00$0.740Put242665
(+3)
1.51577
(+0.022222)
-0.0761714
10/30/2020$120.00$0.690Put2047945687
(-6)
1.54546
(+0.033159)
-0.07070662
10/30/2020$119.00$0.575Put2126123
(+62)
1.54535
(+0.02801)
-0.06126413
10/30/2020$118.00$0.530Put975010122
(+75)
1.5641
(+0.043086)
-0.05649318
10/30/2020$117.00$0.465Put321172
(+23)
1.55727
(+0.021038)
-0.0503614
10/30/2020$116.00$0.400Put52291079
(+21)
1.54994
(+0.002826)
-0.04413422
10/30/2020$115.00$0.405Put9352226461268
(+9)
1.60158
(+0.074082)
-0.043265161
10/30/2020$114.00$0.310Put40493
(+18)
1.57025
(+0.019228)
-0.0349244
10/30/2020$113.00$0.295Put2611287
(+14)
1.60619
(+0.048136)
-0.03284911
10/30/2020$112.00$0.245Put2101562
(+10)
1.61244
(+0.043456)
-0.0280416
10/30/2020$111.00$0.215Put20072
(-53)
1.62337
(+0.054393)
-0.0248431
10/30/2020$110.00$0.190Put62368334
(+29)
1.62671
(+0.024246)
-0.02225723
10/30/2020$109.00$0.175Put10075
(+12)
1.64212
(+0.021603)
-0.0202941
10/30/2020$108.00$0.150Put397457
(+4)
1.64363
(+0.042224)
-0.01764610
10/30/2020$107.00$0.175Put30377
(+48)
1.73171
(+0.132577)
-0.0193551
10/30/2020$106.00$0.170Put700100
(+44)
1.76841
(+0.135295)
-0.0185072
10/30/2020$105.00$0.120Put2183139
(+40)
1.72656
(+0.086118)
-0.0138855
10/30/2020$104.00$0.165Put2302346
(+31)
1.84835
(+0.196912)
-0.017151
10/30/2020$103.00$0.140Put250248
(+0)
1.85027
(+0.200931)
-0.0147735
10/30/2020$102.00$0.105Put2202024
(+7)
1.83554
(+0.135195)
-0.011617
10/30/2020$101.00$0.125Put10021
(+1)
1.91945
(+0.195942)
-0.0130541
10/30/2020$100.00$0.145Put801181
(+59)
1.99992
(+0.31235)
-0.0141844
10/30/2020$99.00$0.110Put22022100
(+0)
1.9843
(+0.254561)
-0.01121
10/30/2020$95.00$0.050Put1101118
(+70)
1.95072
(+0.186763)
-0.0054753
10/30/2020$90.00$0.060Put00072
(-7)
2.22124
(+0.342999)
-0.0057370
10/30/2020$85.00$0.080Put20228
(+1)
2.55501
(+0.52629)
-0.0065911
10/30/2020$80.00$0.030Put00033
(+2)
2.55501
(+0.44409)
-0.002690
10/30/2020$75.00$0.010Put0004
(+0)
2.53039
(+0.275718)
-0.000930
10/30/2020$70.00$0.010Put0002
(+0)
2.78718
(+0.156474)
-0.0008620
10/30/2020$65.00$0.065Put0000
(+0)
3.6176
(+0.626716)
-0.0038130
10/30/2020$60.00$0.055Put0000
(+0)
3.90583
(+0.718899)
-0.0030650
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/28/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.