Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240524C00053000 | 2024-04-22 12:57PM EDT | 53.00 | 14.05 | 9.75 | 12.00 | 0.00 | - | - | 3 | 141.89% |
| ETSY240524C00056000 | 2024-05-17 3:54PM EDT | 56.00 | 8.05 | 7.50 | 8.35 | +1.45 | +21.97% | 5 | 6 | 80.57% |
| ETSY240524C00057000 | 2024-05-02 10:50AM EDT | 57.00 | 3.20 | 6.00 | 7.80 | 0.00 | - | - | 16 | 94.92% |
| ETSY240524C00058000 | 2024-05-17 12:35PM EDT | 58.00 | 6.52 | 5.70 | 6.30 | +1.52 | +30.40% | 1 | 39 | 61.91% |
| ETSY240524C00059000 | 2024-05-17 12:35PM EDT | 59.00 | 5.55 | 4.90 | 5.25 | +0.55 | +11.00% | 18 | 82 | 51.47% |
| ETSY240524C00060000 | 2024-05-15 10:42AM EDT | 60.00 | 4.55 | 3.95 | 4.35 | +0.25 | +5.81% | 1 | 60 | 48.58% |
| ETSY240524C00061000 | 2024-05-17 2:23PM EDT | 61.00 | 3.10 | 3.15 | 3.35 | -0.42 | -11.93% | 9 | 22 | 40.23% |
| ETSY240524C00062000 | 2024-05-17 12:18PM EDT | 62.00 | 2.63 | 2.34 | 2.67 | -0.08 | -2.95% | 23 | 120 | 42.58% |
| ETSY240524C00063000 | 2024-05-17 3:08PM EDT | 63.00 | 1.71 | 1.69 | 1.75 | -0.43 | -20.09% | 77 | 436 | 34.33% |
| ETSY240524C00064000 | 2024-05-17 3:59PM EDT | 64.00 | 1.15 | 1.13 | 1.19 | -0.40 | -25.81% | 140 | 330 | 34.08% |
| ETSY240524C00065000 | 2024-05-17 3:58PM EDT | 65.00 | 0.75 | 0.72 | 0.76 | -0.38 | -33.63% | 240 | 409 | 33.84% |
| ETSY240524C00066000 | 2024-05-17 3:45PM EDT | 66.00 | 0.45 | 0.44 | 0.48 | -0.32 | -41.56% | 97 | 412 | 34.52% |
| ETSY240524C00067000 | 2024-05-17 3:54PM EDT | 67.00 | 0.29 | 0.25 | 0.30 | -0.26 | -47.27% | 145 | 447 | 35.55% |
| ETSY240524C00068000 | 2024-05-17 3:29PM EDT | 68.00 | 0.18 | 0.14 | 0.18 | -0.19 | -51.35% | 88 | 107 | 36.33% |
| ETSY240524C00069000 | 2024-05-17 2:51PM EDT | 69.00 | 0.13 | 0.08 | 0.10 | -0.15 | -53.57% | 564 | 534 | 36.52% |
| ETSY240524C00070000 | 2024-05-17 3:59PM EDT | 70.00 | 0.05 | 0.03 | 0.10 | -0.10 | -66.67% | 973 | 192 | 41.80% |
| ETSY240524C00071000 | 2024-05-17 3:54PM EDT | 71.00 | 0.04 | 0.03 | 0.05 | -0.08 | -66.67% | 37 | 2,985 | 41.02% |
| ETSY240524C00072000 | 2024-05-16 11:14AM EDT | 72.00 | 0.09 | 0.01 | 0.07 | +0.01 | +12.50% | 2 | 89 | 48.24% |
| ETSY240524C00073000 | 2024-05-15 12:59PM EDT | 73.00 | 0.10 | 0.01 | 0.03 | 0.00 | - | 15 | 44 | 46.09% |
| ETSY240524C00074000 | 2024-05-15 1:29PM EDT | 74.00 | 0.09 | 0.01 | 0.03 | 0.00 | - | 3 | 108 | 50.00% |
| ETSY240524C00075000 | 2024-05-15 10:58AM EDT | 75.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 13 | 191 | 50.78% |
| ETSY240524C00076000 | 2024-05-15 12:34PM EDT | 76.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 46 | 57.42% |
| ETSY240524C00077000 | 2024-05-06 12:35PM EDT | 77.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 10 | 129 | 59.38% |
| ETSY240524C00078000 | 2024-05-14 9:33AM EDT | 78.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 55 | 63.28% |
| ETSY240524C00079000 | 2024-05-17 12:50PM EDT | 79.00 | 0.01 | 0.00 | 0.02 | -2.00 | -99.50% | 2 | 35 | 59.38% |
| ETSY240524C00080000 | 2024-05-17 10:14AM EDT | 80.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 1 | 271 | 71.88% |
| ETSY240524C00085000 | 2024-05-17 11:11AM EDT | 85.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 5 | 42 | 133.79% |
| ETSY240524C00090000 | 2024-05-16 3:57PM EDT | 90.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 20 | 27 | 154.10% |
| ETSY240524C00095000 | 2024-05-08 3:35PM EDT | 95.00 | 0.07 | 0.00 | 0.95 | 0.00 | - | 2 | 2 | 180.86% |
| ETSY240524C00100000 | 2024-05-14 2:58PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 39 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240524P00045000 | 2024-05-16 2:36PM EDT | 45.00 | 0.01 | 0.00 | 0.47 | -0.01 | -50.00% | 10 | 489 | 153.91% |
| ETSY240524P00050000 | 2024-05-17 2:43PM EDT | 50.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 3 | 93 | 76.56% |
| ETSY240524P00052000 | 2024-05-16 10:08AM EDT | 52.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 5 | 6 | 69.14% |
| ETSY240524P00053000 | 2024-05-17 2:43PM EDT | 53.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 2 | 316 | 61.72% |
| ETSY240524P00054000 | 2024-05-16 2:41PM EDT | 54.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 145 | 57.81% |
| ETSY240524P00055000 | 2024-05-10 12:53PM EDT | 55.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 236 | 51.17% |
| ETSY240524P00056000 | 2024-05-17 12:02PM EDT | 56.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 32 | 24 | 49.22% |
| ETSY240524P00057000 | 2024-05-17 10:15AM EDT | 57.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 2 | 361 | 45.31% |
| ETSY240524P00058000 | 2024-05-17 3:29PM EDT | 58.00 | 0.04 | 0.03 | 0.06 | -0.03 | -42.86% | 14 | 493 | 41.02% |
| ETSY240524P00059000 | 2024-05-17 3:07PM EDT | 59.00 | 0.07 | 0.05 | 0.07 | -0.09 | -56.25% | 4 | 100 | 36.33% |
| ETSY240524P00060000 | 2024-05-17 1:30PM EDT | 60.00 | 0.13 | 0.09 | 0.11 | -0.07 | -35.00% | 76 | 329 | 33.50% |
| ETSY240524P00061000 | 2024-05-17 3:53PM EDT | 61.00 | 0.19 | 0.18 | 0.21 | -0.13 | -40.62% | 782 | 121 | 32.52% |
| ETSY240524P00062000 | 2024-05-17 3:57PM EDT | 62.00 | 0.36 | 0.35 | 0.39 | -0.21 | -36.84% | 183 | 296 | 31.84% |
| ETSY240524P00063000 | 2024-05-17 3:54PM EDT | 63.00 | 0.66 | 0.65 | 0.69 | -0.25 | -27.47% | 178 | 279 | 31.59% |
| ETSY240524P00064000 | 2024-05-17 3:25PM EDT | 64.00 | 1.17 | 1.08 | 1.12 | -0.20 | -14.60% | 173 | 104 | 31.25% |
| ETSY240524P00065000 | 2024-05-17 3:54PM EDT | 65.00 | 1.74 | 1.67 | 1.74 | -0.09 | -4.92% | 69 | 87 | 32.37% |
| ETSY240524P00066000 | 2024-05-17 12:59PM EDT | 66.00 | 2.31 | 2.35 | 2.49 | -2.17 | -48.44% | 20 | 46 | 33.84% |
| ETSY240524P00067000 | 2024-05-17 12:44PM EDT | 67.00 | 3.05 | 3.15 | 4.15 | -0.35 | -10.29% | 1 | 96 | 64.36% |
| ETSY240524P00068000 | 2024-05-17 9:30AM EDT | 68.00 | 4.38 | 3.35 | 4.25 | +0.13 | +3.06% | 2 | 71 | 38.48% |
| ETSY240524P00069000 | 2024-05-14 2:37PM EDT | 69.00 | 4.32 | 4.85 | 5.30 | -1.63 | -27.39% | 2 | 79 | 47.46% |
| ETSY240524P00070000 | 2024-05-14 10:03AM EDT | 70.00 | 6.85 | 5.20 | 6.25 | 0.00 | - | 3 | 15 | 50.59% |
| ETSY240524P00071000 | 2024-05-06 10:47AM EDT | 71.00 | 8.37 | 6.65 | 7.35 | 0.00 | - | 20 | 10 | 62.31% |
| ETSY240524P00072000 | 2024-05-15 10:17AM EDT | 72.00 | 8.25 | 7.20 | 10.10 | 0.00 | - | 1 | 1 | 83.30% |
| ETSY240524P00073000 | 2024-04-12 12:07PM EDT | 73.00 | 8.23 | 9.20 | 11.50 | 0.00 | - | 1 | 1 | 117.97% |
| ETSY240524P00075000 | 2024-05-01 3:22PM EDT | 75.00 | 7.40 | 10.55 | 13.05 | 0.00 | - | - | 0 | 108.40% |
| ETSY240524P00080000 | 2024-05-16 11:49AM EDT | 80.00 | 16.05 | 15.60 | 18.00 | 0.00 | - | 1 | 1 | 135.84% |
| ETSY240524P00085000 | 2024-05-17 10:50AM EDT | 85.00 | 20.20 | 19.15 | 22.45 | -0.95 | -4.49% | 3 | 0 | 191.89% |
© 2024 Yahoo. All rights reserved.