S&P 500   3,168.57 (+0.86%)
DOW   28,132.05 (+0.79%)
QQQ   206.51 (+0.75%)
AAPL   271.46 (+0.25%)
FB   196.75 (-2.72%)
MSFT   153.24 (+1.02%)
GOOGL   1,348.49 (+0.32%)
AMZN   1,760.33 (+0.66%)
CGC   21.13 (+4.35%)
NVDA   224.32 (+3.21%)
GE   11.44 (+4.28%)
TSLA   359.68 (+1.98%)
T   38.35 (+0.47%)
AMD   42.59 (+7.90%)
ACB   2.60 (+6.12%)
F   9.32 (+2.31%)
PRI   136.50 (+0.78%)
NFLX   298.50 (-0.14%)
GILD   67.63 (-0.22%)
DIS   147.76 (+0.12%)
S&P 500   3,168.57 (+0.86%)
DOW   28,132.05 (+0.79%)
QQQ   206.51 (+0.75%)
AAPL   271.46 (+0.25%)
FB   196.75 (-2.72%)
MSFT   153.24 (+1.02%)
GOOGL   1,348.49 (+0.32%)
AMZN   1,760.33 (+0.66%)
CGC   21.13 (+4.35%)
NVDA   224.32 (+3.21%)
GE   11.44 (+4.28%)
TSLA   359.68 (+1.98%)
T   38.35 (+0.47%)
AMD   42.59 (+7.90%)
ACB   2.60 (+6.12%)
F   9.32 (+2.31%)
PRI   136.50 (+0.78%)
NFLX   298.50 (-0.14%)
GILD   67.63 (-0.22%)
DIS   147.76 (+0.12%)
S&P 500   3,168.57 (+0.86%)
DOW   28,132.05 (+0.79%)
QQQ   206.51 (+0.75%)
AAPL   271.46 (+0.25%)
FB   196.75 (-2.72%)
MSFT   153.24 (+1.02%)
GOOGL   1,348.49 (+0.32%)
AMZN   1,760.33 (+0.66%)
CGC   21.13 (+4.35%)
NVDA   224.32 (+3.21%)
GE   11.44 (+4.28%)
TSLA   359.68 (+1.98%)
T   38.35 (+0.47%)
AMD   42.59 (+7.90%)
ACB   2.60 (+6.12%)
F   9.32 (+2.31%)
PRI   136.50 (+0.78%)
NFLX   298.50 (-0.14%)
GILD   67.63 (-0.22%)
DIS   147.76 (+0.12%)
S&P 500   3,168.57 (+0.86%)
DOW   28,132.05 (+0.79%)
QQQ   206.51 (+0.75%)
AAPL   271.46 (+0.25%)
FB   196.75 (-2.72%)
MSFT   153.24 (+1.02%)
GOOGL   1,348.49 (+0.32%)
AMZN   1,760.33 (+0.66%)
CGC   21.13 (+4.35%)
NVDA   224.32 (+3.21%)
GE   11.44 (+4.28%)
TSLA   359.68 (+1.98%)
T   38.35 (+0.47%)
AMD   42.59 (+7.90%)
ACB   2.60 (+6.12%)
F   9.32 (+2.31%)
PRI   136.50 (+0.78%)
NFLX   298.50 (-0.14%)
GILD   67.63 (-0.22%)
DIS   147.76 (+0.12%)
Log in

Etsy Options Chain and Prices (NASDAQ:ETSY)

$41.98
+0.95 (+2.32 %)
(As of 12/12/2019 04:00 PM ET)
Today's Range
$40.90
Now: $41.98
$42.28
50-Day Range
$40.50
MA: $45.10
$58.72
52-Week Range
$39.76
Now: $41.98
$73.35
Volume2.20 million shs
Average Volume3.16 million shs
Market Capitalization$4.97 billion
P/E Ratio68.82
Dividend YieldN/A
Beta0.94

Options Chain

Etsy (NASDAQ:ETSY) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/13/2019$60.00$0.000Call000
12/13/2019$59.50$0.000Call000
12/13/2019$59.00$0.000Call0120
12/13/2019$58.50$0.000Call000
12/13/2019$58.00$0.000Call000
12/13/2019$57.50$0.000Call010
12/13/2019$57.00$0.000Call0120
12/13/2019$56.50$0.000Call000
12/13/2019$56.00$0.000Call000
12/13/2019$55.50$0.000Call000
12/13/2019$55.00$0.000Call000
12/13/2019$54.50$0.000Call000
12/13/2019$54.00$0.000Call000
12/13/2019$53.50$0.000Call000
12/13/2019$53.00$0.000Call000
12/13/2019$52.50$0.000Call000
12/13/2019$52.00$0.000Call000
12/13/2019$51.50$0.000Call000
12/13/2019$51.00$0.000Call000
12/13/2019$50.50$0.000Call000
12/13/2019$50.00$0.100Call0551.581580.051567
12/13/2019$49.50$0.000Call000
12/13/2019$49.00$0.025Call0121.14509 (+0.038132)0.020121
12/13/2019$48.50$0.000Call010
12/13/2019$48.00$0.025Call02551.0325 (+0.024179)0.022008
12/13/2019$47.50$0.000Call000
12/13/2019$47.00$0.000Call0430
12/13/2019$46.50$0.000Call161.134060
12/13/2019$46.00$0.025Call0880.798437 (+0.089889)0.028449
12/13/2019$45.50$0.125Call0111.013970.090206
12/13/2019$45.00$0.025Call0332 (-1)0.665344 (+0.059898)0.032188
12/13/2019$44.50$0.100Call0120.801930.0906
12/13/2019$44.00$0.000Call0202 (-1)0
12/13/2019$43.50$0.050Call0136 (-10)0.5304 (+0.024881)0.071064
12/13/2019$43.00$0.025Call6190 (-1)0.384758 (-0.056208)0.051501
12/13/2019$42.50$0.075Call11198 (+1)0.406129 (+0.032546)0.124233
12/13/2019$42.00$0.150Call29331 (+3)0.398817 (+0.028599)0.219194
12/13/2019$41.50$0.275Call29110 (+72)0.387777 (+0.009756)0.351756
12/13/2019$41.00$0.500Call4171 (-16)0.399404 (-0.016421)0.516484
12/13/2019$40.50$0.825Call1421 (+21)0.428534 (+0.023458)0.66546
12/13/2019$40.00$1.175Call642 (+21)0.416018 (-0.002554)0.800308
12/13/2019$39.50$1.600Call05 (+5)0.421909 (-0.00338)0.891427
12/13/2019$39.00$2.075Call1120.465707 (+0.033529)0.931981
12/13/2019$38.50$2.550Call000.468577 (+0.050418)0.968116
12/13/2019$38.00$3.100Call010.713749 (+0.270987)0.930493
12/13/2019$37.50$3.550Call000.626136 (+0.111236)0.975312
12/13/2019$37.00$4.050Call000.7045340.977758
12/13/2019$36.50$4.550Call000.7816360.979908
12/13/2019$36.00$5.050Call000.8708830.980387
12/13/2019$35.50$5.500Call00
12/13/2019$35.00$6.050Call44 (+4)1.024180.983631
12/13/2019$34.00$7.050Call001.179580.985979
12/13/2019$33.50$7.850Call002.21373 (+1.11887)0.906514
12/13/2019$33.00$8.100Call001.656660.966952
12/13/2019$60.00$18.800Put000
12/13/2019$59.50$18.550Put002.5375 (+0.26356)-0.971611
12/13/2019$59.00$17.850Put000
12/13/2019$58.50$17.600Put002.67422 (+0.128399)-0.957799
12/13/2019$58.00$16.850Put000
12/13/2019$57.50$16.600Put002.56484 (-0.233356)-0.956399
12/13/2019$57.00$16.000Put002.03437 (-0.152495)-0.985087
12/13/2019$56.50$15.550Put002.26233 (+0.441572)-0.968197
12/13/2019$56.00$14.450Put000
12/13/2019$55.50$14.450Put000
12/13/2019$55.00$14.000Put001.8375-0.983648
12/13/2019$54.50$13.800Put002.71788 (+0.644927)-0.907806
12/13/2019$54.00$12.650Put000
12/13/2019$53.50$12.500Put001.68438 (+0.112515)-0.982357
12/13/2019$53.00$11.850Put000
12/13/2019$52.50$11.250Put000
12/13/2019$52.00$11.050Put001.78281 (-0.207908)-0.961084
12/13/2019$51.50$10.350Put000
12/13/2019$51.00$9.900Put000
12/13/2019$50.50$9.350Put000
12/13/2019$50.00$9.100Put001.67344 (+0.160067)-0.938741
12/13/2019$49.50$8.050Put000
12/13/2019$49.00$7.850Put000
12/13/2019$48.50$7.500Put001.12715 (-0.371402)-0.976358
12/13/2019$48.00$6.850Put0150
12/13/2019$47.50$6.650Put001.44025 (+0.138715)-0.908154
12/13/2019$47.00$5.950Put000
12/13/2019$46.50$5.500Put010.903772 (+0.216721)-0.969546
12/13/2019$46.00$4.900Put14 (-1)0
12/13/2019$45.50$4.400Put000
12/13/2019$45.00$3.950Put0130
12/13/2019$44.50$3.900Put011.26597 (+0.769576)-0.793656
12/13/2019$44.00$3.025Put034 (-10)0.634375 (+0.192348)-0.931926
12/13/2019$43.50$2.400Put010
12/13/2019$43.00$1.950Put0270
12/13/2019$42.50$1.500Put0320.32757 (-0.141488)-0.929087
12/13/2019$42.00$1.125Put10570.406869 (-0.002973)-0.778254
12/13/2019$41.50$0.750Put01150.395779 (-0.032479)-0.646804
12/13/2019$41.00$0.475Put22101 (+2)0.406869 (+0.015777)-0.483842
12/13/2019$40.50$0.275Put217 (+2)0.412051 (+0.0129)-0.328298
12/13/2019$40.00$0.150Put55482 (+2)0.424984 (-0.003512)-0.203596
12/13/2019$39.50$0.100Put03 (+2)0.47649 (+0.041401)-0.133142
12/13/2019$39.00$0.075Put0151 (+58)0.533334 (+0.089163)-0.095349
12/13/2019$38.50$0.050Put20163 (-5)0.585085 (+0.106827)-0.064231
12/13/2019$38.00$0.025Put2055 (+20)0.587534 (+0.107425)-0.035224
12/13/2019$37.50$0.050Put078 (+58)0.754687 (+0.204359)-0.049692
12/13/2019$37.00$0.050Put0980.841625 (+0.21729)-0.044611
12/13/2019$36.50$0.075Put011.01956 (+0.320842)-0.054517
12/13/2019$36.00$0.000Put030
12/13/2019$35.50$0.000Put010
12/13/2019$35.00$0.050Put0121.21359 (+0.292997)-0.033003
12/13/2019$34.00$0.050Put001.4029 (+0.102096)-0.028777
12/13/2019$33.50$0.050Put001.50395 (+0.122308)-0.02749
12/13/2019$33.00$0.050Put001.59138 (+0.130339)-0.025817
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/12/2019 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.

Yahoo Gemini Pixel