ETSY options chain $76.50
← Back to ETSY stock page
In-the-money contracts are shaded relative to the current underlying price ($76.50).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| ETSY260911C00045000 |
$45.00 |
— |
— |
$30.95 |
$33.42 |
— |
| ETSY260911C00050000 |
$50.00 |
— |
— |
$25.62 |
$28.27 |
— |
| ETSY260911C00055000 |
$55.00 |
$25.90 |
— |
$21.18 |
$23.75 |
1 |
| ETSY260911C00060000 |
$60.00 |
$21.48 |
— |
$16.32 |
$18.19 |
10 |
| ETSY260911C00065000 |
$65.00 |
$17.20 |
— |
$11.14 |
$12.57 |
1 |
| ETSY260911C00068000 |
$68.00 |
— |
— |
$8.06 |
$10.06 |
— |
| ETSY260911C00069000 |
$69.00 |
— |
— |
$7.04 |
$8.84 |
— |
| ETSY260911C00070000 |
$70.00 |
$11.74 |
— |
$5.90 |
$8.14 |
10 |
| ETSY260911C00071000 |
$71.00 |
— |
— |
$5.51 |
$7.21 |
— |
| ETSY260911C00072000 |
$72.00 |
$10.13 |
+0.63 (+6.6%) |
$4.45 |
$6.36 |
6 |
| ETSY260911C00073000 |
$73.00 |
— |
— |
$3.72 |
$5.52 |
— |
| ETSY260911C00074000 |
$74.00 |
$3.50 |
-4.80 (-57.8%) |
$3.05 |
$3.72 |
1 |
| ETSY260911C00075000 |
$75.00 |
$2.90 |
-4.70 (-61.8%) |
$2.49 |
$2.98 |
2 |
| ETSY260911C00076000 |
$76.00 |
$3.15 |
— |
$1.82 |
$2.37 |
2 |
| ETSY260911C00077000 |
$77.00 |
$9.03 |
+3.21 (+55.2%) |
$1.34 |
$1.92 |
2 |
| ETSY260911C00078000 |
$78.00 |
$1.18 |
-6.95 (-85.5%) |
$1.03 |
$1.41 |
16 |
| ETSY260911C00079000 |
$79.00 |
$1.08 |
-4.97 (-82.1%) |
$0.65 |
$1.06 |
26 |
| ETSY260911C00080000 |
$80.00 |
$0.67 |
-4.53 (-87.1%) |
$0.46 |
$0.69 |
145 |
| ETSY260911C00081000 |
$81.00 |
$0.48 |
-3.28 (-87.2%) |
$0.37 |
$0.54 |
261 |
| ETSY260911C00082000 |
$82.00 |
$0.52 |
-1.58 (-75.2%) |
$0.23 |
$0.39 |
365 |
| ETSY260911C00083000 |
$83.00 |
$0.45 |
-1.94 (-81.2%) |
$0.15 |
$0.24 |
12 |
| ETSY260911C00084000 |
$84.00 |
$0.18 |
-1.17 (-86.7%) |
$0.09 |
$0.31 |
5 |
| ETSY260911C00085000 |
$85.00 |
$0.22 |
-0.84 (-79.2%) |
$0.11 |
$0.21 |
18 |
| ETSY260911C00086000 |
$86.00 |
$0.19 |
-0.62 (-76.5%) |
$0.02 |
$0.18 |
247 |
| ETSY260911C00087000 |
$87.00 |
$0.19 |
-0.70 (-78.7%) |
$0.01 |
$0.34 |
5 |
| ETSY260911C00088000 |
$88.00 |
$0.08 |
-0.86 (-91.5%) |
$0.00 |
$1.04 |
1 |
| ETSY260911C00089000 |
$89.00 |
$0.17 |
-0.36 (-67.9%) |
$0.00 |
$0.19 |
18 |
| ETSY260911C00090000 |
$90.00 |
$0.05 |
-0.55 (-91.7%) |
$0.00 |
$0.30 |
27 |
| ETSY260911C00091000 |
$91.00 |
$0.14 |
-0.18 (-56.2%) |
$0.00 |
$0.35 |
22 |
| ETSY260911C00092000 |
$92.00 |
$0.17 |
+0.01 (+6.3%) |
$0.00 |
$1.40 |
2 |
| ETSY260911C00093000 |
$93.00 |
$0.34 |
+0.22 (+183.3%) |
$0.00 |
$0.96 |
4 |
| ETSY260911C00094000 |
$94.00 |
$0.29 |
+0.18 (+163.6%) |
$0.00 |
$2.09 |
1 |
| ETSY260911C00095000 |
$95.00 |
$0.10 |
-0.02 (-16.7%) |
$0.00 |
$2.15 |
12 |
| ETSY260911C00096000 |
$96.00 |
$0.12 |
-0.07 (-36.8%) |
$0.00 |
$2.17 |
14 |
| ETSY260911C00097000 |
$97.00 |
$0.42 |
+0.31 (+281.8%) |
$0.00 |
$0.48 |
1 |
| ETSY260911C00098000 |
$98.00 |
$0.37 |
+0.25 (+208.3%) |
$0.00 |
$2.10 |
1 |
| ETSY260911C00100000 |
$100.00 |
$0.70 |
+0.57 (+438.5%) |
$0.00 |
$0.72 |
1 |
| ETSY260911C00105000 |
$105.00 |
$0.65 |
+0.50 (+333.3%) |
$0.00 |
$2.10 |
1 |
| ETSY260911C00110000 |
$110.00 |
$0.07 |
+0.01 (+16.7%) |
$0.00 |
$2.10 |
1 |
| ETSY260911C00115000 |
$115.00 |
— |
— |
$0.00 |
$0.04 |
— |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| ETSY260911P00045000 |
$45.00 |
— |
— |
$0.00 |
$0.01 |
— |
| ETSY260911P00050000 |
$50.00 |
— |
— |
$0.00 |
$0.01 |
— |
| ETSY260911P00055000 |
$55.00 |
$0.01 |
-0.09 (-90.0%) |
$0.00 |
$0.04 |
49 |
| ETSY260911P00060000 |
$60.00 |
$0.13 |
-0.07 (-35.0%) |
$0.00 |
$0.01 |
2 |
| ETSY260911P00065000 |
$65.00 |
$0.21 |
-0.11 (-34.4%) |
$0.00 |
$2.15 |
2 |
| ETSY260911P00068000 |
$68.00 |
$0.17 |
-0.02 (-10.5%) |
$0.00 |
$0.67 |
6 |
| ETSY260911P00069000 |
$69.00 |
$0.18 |
-0.10 (-35.7%) |
$0.01 |
$0.15 |
5 |
| ETSY260911P00070000 |
$70.00 |
$0.18 |
+0.00 (+0.0%) |
$0.03 |
$0.22 |
1 |
| ETSY260911P00071000 |
$71.00 |
$0.21 |
+0.11 (+110.0%) |
$0.19 |
$0.37 |
4 |
| ETSY260911P00072000 |
$72.00 |
$0.35 |
+0.20 (+133.3%) |
$0.17 |
$0.45 |
1 |
| ETSY260911P00073000 |
$73.00 |
$0.35 |
+0.13 (+59.1%) |
$0.19 |
$0.62 |
46 |
| ETSY260911P00074000 |
$74.00 |
$0.51 |
+0.38 (+292.3%) |
$0.46 |
$0.84 |
10 |
| ETSY260911P00075000 |
$75.00 |
$1.02 |
+0.84 (+466.7%) |
$1.02 |
$1.23 |
13 |
| ETSY260911P00076000 |
$76.00 |
$0.76 |
+0.19 (+33.3%) |
$1.06 |
$1.61 |
4 |
| ETSY260911P00077000 |
$77.00 |
$1.94 |
+1.52 (+361.9%) |
$1.76 |
$2.27 |
40 |
| ETSY260911P00078000 |
$78.00 |
$1.92 |
+1.38 (+255.6%) |
$2.17 |
$2.83 |
114 |
| ETSY260911P00079000 |
$79.00 |
$2.65 |
+1.90 (+253.3%) |
$2.78 |
$3.64 |
13 |
| ETSY260911P00080000 |
$80.00 |
$4.00 |
+2.83 (+241.9%) |
$3.83 |
$4.35 |
23 |
| ETSY260911P00081000 |
$81.00 |
$2.25 |
-1.25 (-35.7%) |
$3.88 |
$5.41 |
2 |
| ETSY260911P00082000 |
$82.00 |
$4.63 |
+3.41 (+279.5%) |
$4.47 |
$6.69 |
8 |
| ETSY260911P00083000 |
$83.00 |
$5.07 |
+3.23 (+175.5%) |
$4.62 |
$7.16 |
1 |
| ETSY260911P00084000 |
$84.00 |
$4.64 |
-2.71 (-36.9%) |
$6.24 |
$8.33 |
3 |
| ETSY260911P00085000 |
$85.00 |
$4.78 |
+1.68 (+54.2%) |
$7.39 |
$8.87 |
1 |
| ETSY260911P00086000 |
$86.00 |
$5.80 |
-2.55 (-30.5%) |
$8.16 |
$10.07 |
1 |
| ETSY260911P00087000 |
$87.00 |
$8.91 |
+3.26 (+57.7%) |
$8.58 |
$10.97 |
1 |
| ETSY260911P00088000 |
$88.00 |
$7.25 |
— |
$10.19 |
$12.16 |
8 |
| ETSY260911P00089000 |
$89.00 |
— |
— |
$11.17 |
$13.62 |
— |
| ETSY260911P00090000 |
$90.00 |
$8.73 |
-0.79 (-8.3%) |
$12.17 |
$14.43 |
1 |
| ETSY260911P00091000 |
$91.00 |
— |
— |
$13.46 |
$15.28 |
— |
| ETSY260911P00092000 |
$92.00 |
— |
— |
$14.13 |
$15.81 |
— |
| ETSY260911P00093000 |
$93.00 |
— |
— |
$14.40 |
$17.36 |
— |
| ETSY260911P00094000 |
$94.00 |
— |
— |
$15.32 |
$18.21 |
— |
| ETSY260911P00095000 |
$95.00 |
— |
— |
$16.33 |
$18.95 |
— |
| ETSY260911P00096000 |
$96.00 |
— |
— |
$17.75 |
$21.04 |
— |
| ETSY260911P00097000 |
$97.00 |
— |
— |
$18.32 |
$21.80 |
— |
| ETSY260911P00098000 |
$98.00 |
$15.68 |
-1.15 (-6.8%) |
$19.91 |
$21.53 |
3 |
| ETSY260911P00100000 |
$100.00 |
— |
— |
$21.31 |
$24.45 |
— |
| ETSY260911P00105000 |
$105.00 |
— |
— |
$26.46 |
$28.58 |
— |
| ETSY260911P00110000 |
$110.00 |
— |
— |
$31.76 |
$33.37 |
— |
| ETSY260911P00115000 |
$115.00 |
— |
— |
$36.05 |
$39.55 |
— |
