Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240510C00055000 | 2024-05-02 12:03PM EDT | 55.00 | 5.00 | 4.55 | 6.50 | 0.00 | - | 20 | 21 | 69.43% |
| ETSY240510C00058000 | 2024-05-03 2:22PM EDT | 58.00 | 2.62 | 2.31 | 2.72 | +0.21 | +8.71% | 114 | 153 | 47.22% |
| ETSY240510C00059000 | 2024-05-03 3:43PM EDT | 59.00 | 1.83 | 1.80 | 1.93 | +0.02 | +1.10% | 168 | 307 | 42.33% |
| ETSY240510C00060000 | 2024-05-03 3:59PM EDT | 60.00 | 1.31 | 1.28 | 1.37 | +0.06 | +4.80% | 346 | 468 | 41.80% |
| ETSY240510C00061000 | 2024-05-03 3:51PM EDT | 61.00 | 0.90 | 0.84 | 0.93 | -0.01 | -1.10% | 409 | 114 | 41.41% |
| ETSY240510C00063000 | 2024-05-03 3:52PM EDT | 63.00 | 0.38 | 0.35 | 0.38 | -0.08 | -17.39% | 690 | 103 | 41.41% |
| ETSY240510C00064000 | 2024-05-03 3:56PM EDT | 64.00 | 0.22 | 0.22 | 0.26 | -0.10 | -31.25% | 607 | 264 | 43.16% |
| ETSY240510C00065000 | 2024-05-03 3:54PM EDT | 65.00 | 0.16 | 0.15 | 0.17 | -0.09 | -36.00% | 1,376 | 69 | 44.34% |
| ETSY240510C00066000 | 2024-05-03 3:12PM EDT | 66.00 | 0.10 | 0.08 | 0.12 | -0.07 | -41.18% | 75 | 79 | 46.29% |
| ETSY240510C00067000 | 2024-05-03 3:18PM EDT | 67.00 | 0.07 | 0.03 | 0.07 | -0.05 | -41.67% | 132 | 34 | 46.48% |
| ETSY240510C00068000 | 2024-05-03 3:36PM EDT | 68.00 | 0.04 | 0.02 | 0.05 | -0.08 | -66.67% | 25 | 47 | 48.44% |
| ETSY240510C00069000 | 2024-05-03 10:42AM EDT | 69.00 | 0.05 | 0.01 | 0.07 | -0.05 | -50.00% | 15 | 251 | 51.17% |
| ETSY240510C00070000 | 2024-05-03 3:19PM EDT | 70.00 | 0.03 | 0.01 | 0.06 | -0.04 | -57.14% | 89 | 409 | 54.30% |
| ETSY240510C00071000 | 2024-05-03 3:27PM EDT | 71.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 12 | 68 | 55.47% |
| ETSY240510C00072000 | 2024-05-03 3:21PM EDT | 72.00 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 15 | 154 | 59.38% |
| ETSY240510C00073000 | 2024-05-02 10:44AM EDT | 73.00 | 0.04 | 0.00 | 0.03 | +0.01 | +33.33% | 7 | 91 | 59.38% |
| ETSY240510C00074000 | 2024-05-03 11:56AM EDT | 74.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 2 | 98 | 64.84% |
| ETSY240510C00075000 | 2024-05-03 3:30PM EDT | 75.00 | 0.02 | 0.00 | 1.05 | -0.01 | -33.33% | 7 | 293 | 124.32% |
| ETSY240510C00076000 | 2024-05-03 12:27PM EDT | 76.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 14 | 174 | 62.50% |
| ETSY240510C00077000 | 2024-05-03 2:44PM EDT | 77.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 16 | 338 | 73.44% |
| ETSY240510C00078000 | 2024-05-03 2:44PM EDT | 78.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 26 | 209 | 82.81% |
| ETSY240510C00079000 | 2024-05-03 3:00PM EDT | 79.00 | 0.04 | 0.00 | 0.07 | -0.03 | -42.86% | 2 | 52 | 88.28% |
| ETSY240510C00080000 | 2024-05-03 10:36AM EDT | 80.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 12 | 255 | 85.94% |
| ETSY240510C00081000 | 2024-05-03 3:00PM EDT | 81.00 | 0.03 | 0.00 | 1.24 | -0.01 | -25.00% | 3 | 71 | 159.96% |
| ETSY240510C00085000 | 2024-05-03 12:41PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 64 | 87.50% |
| ETSY240510C00090000 | 2024-05-02 10:31AM EDT | 90.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 11 | 114 | 166.41% |
| ETSY240510C00095000 | 2024-05-02 9:30AM EDT | 95.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 5 | 11 | 142.97% |
| ETSY240510C00100000 | 2024-05-01 3:16PM EDT | 100.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 36 | 38 | 164.06% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240510P00045000 | 2024-05-03 9:53AM EDT | 45.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 1 | 1,470 | 90.63% |
| ETSY240510P00050000 | 2024-05-03 2:24PM EDT | 50.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 12 | 156 | 62.50% |
| ETSY240510P00053000 | 2024-05-03 2:03PM EDT | 53.00 | 0.06 | 0.03 | 0.10 | -0.09 | -60.00% | 144 | 3,377 | 51.17% |
| ETSY240510P00054000 | 2024-05-03 3:34PM EDT | 54.00 | 0.07 | 0.04 | 0.12 | -0.13 | -65.00% | 237 | 197 | 50.78% |
| ETSY240510P00055000 | 2024-05-03 3:59PM EDT | 55.00 | 0.12 | 0.11 | 0.13 | -0.19 | -61.29% | 3,215 | 2,209 | 44.53% |
| ETSY240510P00056000 | 2024-05-03 3:12PM EDT | 56.00 | 0.18 | 0.17 | 0.21 | -0.29 | -61.70% | 388 | 124 | 42.77% |
| ETSY240510P00057000 | 2024-05-03 3:55PM EDT | 57.00 | 0.31 | 0.28 | 0.33 | -0.38 | -55.07% | 775 | 699 | 40.72% |
| ETSY240510P00058000 | 2024-05-03 3:59PM EDT | 58.00 | 0.51 | 0.50 | 0.58 | -0.49 | -49.00% | 458 | 421 | 41.16% |
| ETSY240510P00059000 | 2024-05-03 3:58PM EDT | 59.00 | 0.85 | 0.80 | 0.90 | -0.55 | -39.29% | 748 | 437 | 40.43% |
| ETSY240510P00060000 | 2024-05-03 3:59PM EDT | 60.00 | 1.26 | 1.25 | 1.32 | -0.84 | -40.00% | 830 | 320 | 39.36% |
| ETSY240510P00061000 | 2024-05-03 3:42PM EDT | 61.00 | 1.85 | 1.81 | 2.01 | -1.30 | -41.27% | 132 | 164 | 43.02% |
| ETSY240510P00062000 | 2024-05-03 3:57PM EDT | 62.00 | 2.57 | 2.48 | 2.78 | -1.04 | -28.81% | 170 | 187 | 46.29% |
| ETSY240510P00063000 | 2024-05-03 3:56PM EDT | 63.00 | 3.35 | 2.76 | 4.25 | -0.65 | -16.25% | 173 | 96 | 71.92% |
| ETSY240510P00064000 | 2024-05-03 3:38PM EDT | 64.00 | 4.20 | 4.00 | 4.95 | -1.17 | -21.79% | 12 | 48 | 51.95% |
| ETSY240510P00065000 | 2024-05-03 3:30PM EDT | 65.00 | 5.05 | 4.65 | 5.40 | -1.02 | -16.80% | 51 | 115 | 55.76% |
| ETSY240510P00066000 | 2024-05-03 12:27PM EDT | 66.00 | 5.77 | 5.50 | 8.20 | -1.04 | -15.27% | 17 | 96 | 83.11% |
| ETSY240510P00067000 | 2024-05-03 3:37PM EDT | 67.00 | 6.85 | 5.90 | 9.15 | -0.93 | -11.95% | 18 | 69 | 75.68% |
| ETSY240510P00068000 | 2024-05-03 3:56PM EDT | 68.00 | 8.03 | 6.65 | 10.15 | -0.62 | -7.17% | 3 | 70 | 75.39% |
| ETSY240510P00069000 | 2024-05-03 12:35PM EDT | 69.00 | 7.98 | 8.65 | 9.65 | -2.49 | -23.78% | 19 | 56 | 62.11% |
| ETSY240510P00070000 | 2024-05-03 1:17PM EDT | 70.00 | 9.57 | 8.85 | 11.45 | -2.50 | -20.71% | 3 | 655 | 67.19% |
| ETSY240510P00071000 | 2024-05-02 3:19PM EDT | 71.00 | 12.46 | 9.55 | 12.55 | 0.00 | - | 34 | 45 | 53.91% |
| ETSY240510P00072000 | 2024-05-02 10:48AM EDT | 72.00 | 14.19 | 10.25 | 13.55 | 0.00 | - | 8 | 35 | 154.20% |
| ETSY240510P00073000 | 2024-05-01 3:32PM EDT | 73.00 | 5.80 | 11.20 | 15.00 | 0.00 | - | 6 | 9 | 73.83% |
| ETSY240510P00079000 | 2024-05-01 9:38AM EDT | 79.00 | 10.05 | 17.30 | 20.15 | 0.00 | - | 1 | 3 | 178.13% |
| ETSY240510P00080000 | 2024-04-29 10:23AM EDT | 80.00 | 12.58 | 18.50 | 21.75 | 0.00 | - | 1 | 0 | 105.86% |
| ETSY240510P00081000 | 2024-05-03 3:27PM EDT | 81.00 | 21.10 | 19.80 | 22.55 | +6.79 | +47.45% | 55 | 55 | 117.77% |
© 2024 Yahoo. All rights reserved.