Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240503C00045000 | 2024-04-23 1:36PM EDT | 45.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ETSY240503C00047000 | 2024-04-22 11:08AM EDT | 47.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ETSY240503C00049000 | 2024-04-22 11:08AM EDT | 49.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ETSY240503C00050000 | 2024-04-26 2:40PM EDT | 50.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| ETSY240503C00053000 | 2024-04-23 1:09PM EDT | 53.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ETSY240503C00054000 | 2024-04-24 11:43AM EDT | 54.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| ETSY240503C00055000 | 2024-04-04 9:31AM EDT | 55.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ETSY240503C00056000 | 2024-04-23 2:06PM EDT | 56.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ETSY240503C00057000 | 2024-04-24 10:27AM EDT | 57.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| ETSY240503C00058000 | 2024-04-25 10:33AM EDT | 58.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ETSY240503C00059000 | 2024-04-25 12:04PM EDT | 59.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ETSY240503C00060000 | 2024-04-29 10:27AM EDT | 60.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 22 | 49 | 0.00% |
| ETSY240503C00061000 | 2024-04-29 3:00PM EDT | 61.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ETSY240503C00062000 | 2024-04-29 12:00PM EDT | 62.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| ETSY240503C00063000 | 2024-04-29 12:06PM EDT | 63.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| ETSY240503C00064000 | 2024-04-29 11:58AM EDT | 64.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 0.00% |
| ETSY240503C00065000 | 2024-04-29 1:41PM EDT | 65.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 6 | 113 | 0.00% |
| ETSY240503C00066000 | 2024-04-29 9:51AM EDT | 66.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 13 | 177 | 0.00% |
| ETSY240503C00067000 | 2024-04-29 2:21PM EDT | 67.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 30 | 417 | 0.00% |
| ETSY240503C00068000 | 2024-04-29 3:24PM EDT | 68.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 31 | 677 | 0.00% |
| ETSY240503C00069000 | 2024-04-29 3:53PM EDT | 69.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 125 | 235 | 0.78% |
| ETSY240503C00070000 | 2024-04-29 3:48PM EDT | 70.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 163 | 786 | 3.13% |
| ETSY240503C00071000 | 2024-04-29 3:08PM EDT | 71.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 91 | 485 | 6.25% |
| ETSY240503C00072000 | 2024-04-29 3:59PM EDT | 72.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 180 | 447 | 12.50% |
| ETSY240503C00073000 | 2024-04-29 3:59PM EDT | 73.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 136 | 252 | 12.50% |
| ETSY240503C00074000 | 2024-04-29 3:58PM EDT | 74.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 102 | 374 | 12.50% |
| ETSY240503C00075000 | 2024-04-29 3:57PM EDT | 75.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 76 | 270 | 25.00% |
| ETSY240503C00076000 | 2024-04-29 2:51PM EDT | 76.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 62 | 131 | 25.00% |
| ETSY240503C00077000 | 2024-04-29 2:59PM EDT | 77.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 86 | 323 | 25.00% |
| ETSY240503C00078000 | 2024-04-29 3:48PM EDT | 78.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 32 | 111 | 25.00% |
| ETSY240503C00079000 | 2024-04-29 3:03PM EDT | 79.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 25.00% |
| ETSY240503C00080000 | 2024-04-29 3:59PM EDT | 80.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 226 | 517 | 25.00% |
| ETSY240503C00081000 | 2024-04-29 3:52PM EDT | 81.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 218 | 390 | 25.00% |
| ETSY240503C00082000 | 2024-04-29 1:19PM EDT | 82.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 13 | 84 | 50.00% |
| ETSY240503C00083000 | 2024-04-29 3:48PM EDT | 83.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 20 | 36 | 50.00% |
| ETSY240503C00084000 | 2024-04-29 3:48PM EDT | 84.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 24 | 35 | 50.00% |
| ETSY240503C00085000 | 2024-04-29 3:55PM EDT | 85.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 13 | 64 | 50.00% |
| ETSY240503C00086000 | 2024-04-29 3:39PM EDT | 86.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 26 | 35 | 50.00% |
| ETSY240503C00087000 | 2024-04-29 10:54AM EDT | 87.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 50.00% |
| ETSY240503C00088000 | 2024-04-29 1:45PM EDT | 88.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 31 | 52 | 50.00% |
| ETSY240503C00089000 | 2024-04-26 3:44PM EDT | 89.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 19 | 50.00% |
| ETSY240503C00090000 | 2024-04-29 3:49PM EDT | 90.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 40 | 1,986 | 50.00% |
| ETSY240503C00095000 | 2024-04-29 1:45PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 301 | 50.00% |
| ETSY240503C00100000 | 2024-04-29 1:52PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240503P00045000 | 2024-04-03 3:19PM EDT | 45.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| ETSY240503P00047500 | 2024-04-22 12:37PM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| ETSY240503P00048500 | 2024-04-22 12:47PM EDT | 48.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| ETSY240503P00049000 | 2024-04-24 11:33AM EDT | 49.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| ETSY240503P00050000 | 2024-04-29 1:45PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 48 | 50.00% |
| ETSY240503P00051000 | 2024-04-25 10:56AM EDT | 51.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| ETSY240503P00052000 | 2024-04-26 2:59PM EDT | 52.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 50.00% |
| ETSY240503P00053000 | 2024-04-29 10:44AM EDT | 53.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 50.00% |
| ETSY240503P00054000 | 2024-04-29 10:44AM EDT | 54.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 33 | 42 | 50.00% |
| ETSY240503P00055000 | 2024-04-29 3:26PM EDT | 55.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 57 | 118 | 50.00% |
| ETSY240503P00056000 | 2024-04-29 3:36PM EDT | 56.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 36 | 122 | 50.00% |
| ETSY240503P00057000 | 2024-04-29 2:33PM EDT | 57.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 46 | 248 | 50.00% |
| ETSY240503P00058000 | 2024-04-29 3:31PM EDT | 58.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 65 | 192 | 50.00% |
| ETSY240503P00059000 | 2024-04-29 3:25PM EDT | 59.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 460 | 501 | 25.00% |
| ETSY240503P00060000 | 2024-04-29 3:25PM EDT | 60.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 91 | 1,756 | 25.00% |
| ETSY240503P00061000 | 2024-04-29 2:08PM EDT | 61.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 12 | 600 | 25.00% |
| ETSY240503P00062000 | 2024-04-29 3:58PM EDT | 62.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 2,053 | 2,341 | 25.00% |
| ETSY240503P00063000 | 2024-04-29 1:43PM EDT | 63.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 29 | 274 | 25.00% |
| ETSY240503P00064000 | 2024-04-29 2:03PM EDT | 64.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 13 | 148 | 12.50% |
| ETSY240503P00065000 | 2024-04-29 3:58PM EDT | 65.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 281 | 1,063 | 12.50% |
| ETSY240503P00066000 | 2024-04-29 3:06PM EDT | 66.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 7 | 383 | 12.50% |
| ETSY240503P00067000 | 2024-04-29 3:08PM EDT | 67.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 9 | 402 | 6.25% |
| ETSY240503P00068000 | 2024-04-29 3:07PM EDT | 68.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 27 | 203 | 3.13% |
| ETSY240503P00069000 | 2024-04-29 2:53PM EDT | 69.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 29 | 109 | 0.00% |
| ETSY240503P00070000 | 2024-04-29 3:50PM EDT | 70.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 59 | 96 | 0.00% |
| ETSY240503P00071000 | 2024-04-29 12:48PM EDT | 71.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| ETSY240503P00072000 | 2024-04-29 12:39PM EDT | 72.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ETSY240503P00073000 | 2024-04-29 12:21PM EDT | 73.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| ETSY240503P00074000 | 2024-04-25 10:02AM EDT | 74.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ETSY240503P00075000 | 2024-04-22 11:01AM EDT | 75.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| ETSY240503P00076000 | 2024-04-26 3:21PM EDT | 76.00 | 9.48 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ETSY240503P00078000 | 2024-04-29 11:04AM EDT | 78.00 | 10.49 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ETSY240503P00081000 | 2024-04-12 3:54PM EDT | 81.00 | 14.07 | 0.00 | 0.00 | 0.00 | - | 88 | 33 | 0.00% |
| ETSY240503P00084000 | 2024-04-25 9:30AM EDT | 84.00 | 18.42 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.