Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240705C00050000 | 2024-06-14 2:05PM EDT | 50.00 | 9.19 | 8.35 | 11.75 | 0.00 | - | - | 3 | 93.95% |
| ETSY240705C00055000 | 2024-06-20 12:18PM EDT | 55.00 | 3.45 | 4.05 | 5.00 | 0.00 | - | 100 | 0 | 53.03% |
| ETSY240705C00056000 | 2024-06-21 9:43AM EDT | 56.00 | 4.75 | 3.80 | 4.95 | 0.00 | - | 1 | 5 | 57.86% |
| ETSY240705C00057000 | 2024-06-24 3:04PM EDT | 57.00 | 3.05 | 2.99 | 4.10 | -1.05 | -25.61% | 1 | 21 | 53.71% |
| ETSY240705C00058000 | 2024-06-25 1:19PM EDT | 58.00 | 2.35 | 2.27 | 2.41 | -0.90 | -27.69% | 6 | 21 | 40.04% |
| ETSY240705C00059000 | 2024-06-25 2:22PM EDT | 59.00 | 2.00 | 1.66 | 1.71 | -0.55 | -21.57% | 31 | 45 | 37.11% |
| ETSY240705C00060000 | 2024-06-25 3:48PM EDT | 60.00 | 1.28 | 1.15 | 1.20 | -0.27 | -17.42% | 114 | 285 | 36.52% |
| ETSY240705C00061000 | 2024-06-25 3:24PM EDT | 61.00 | 0.93 | 0.79 | 0.82 | -0.17 | -15.45% | 92 | 240 | 36.52% |
| ETSY240705C00062000 | 2024-06-25 2:22PM EDT | 62.00 | 0.67 | 0.51 | 0.55 | -0.31 | -31.63% | 9 | 102 | 36.87% |
| ETSY240705C00063000 | 2024-06-25 2:48PM EDT | 63.00 | 0.45 | 0.33 | 0.37 | -0.06 | -11.76% | 10 | 104 | 37.70% |
| ETSY240705C00064000 | 2024-06-25 12:29PM EDT | 64.00 | 0.29 | 0.21 | 0.24 | -0.05 | -14.71% | 18 | 135 | 38.18% |
| ETSY240705C00065000 | 2024-06-24 3:18PM EDT | 65.00 | 0.22 | 0.13 | 0.17 | -0.07 | -24.14% | 11 | 203 | 39.84% |
| ETSY240705C00066000 | 2024-06-25 11:11AM EDT | 66.00 | 0.14 | 0.09 | 0.14 | -0.08 | -36.36% | 1 | 79 | 42.77% |
| ETSY240705C00067000 | 2024-06-25 10:03AM EDT | 67.00 | 0.09 | 0.07 | 0.12 | -0.03 | -25.00% | 1 | 723 | 45.80% |
| ETSY240705C00068000 | 2024-06-25 2:04PM EDT | 68.00 | 0.07 | 0.03 | 0.09 | -0.02 | -22.22% | 6 | 62 | 47.46% |
| ETSY240705C00069000 | 2024-06-24 9:49AM EDT | 69.00 | 0.05 | 0.05 | 0.09 | 0.00 | - | 3 | 11 | 51.37% |
| ETSY240705C00070000 | 2024-06-17 12:57PM EDT | 70.00 | 0.07 | 0.02 | 0.08 | 0.00 | - | 11 | 127 | 50.00% |
| ETSY240705C00071000 | 2024-06-17 11:55AM EDT | 71.00 | 0.07 | 0.02 | 0.08 | 0.00 | - | 2 | 21 | 53.52% |
| ETSY240705C00072000 | 2024-06-24 3:07PM EDT | 72.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 9 | 35 | 54.30% |
| ETSY240705C00073000 | 2024-06-18 1:04PM EDT | 73.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 8 | 57.42% |
| ETSY240705C00074000 | 2024-06-17 3:22PM EDT | 74.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 3 | 16 | 60.55% |
| ETSY240705C00075000 | 2024-06-17 12:37PM EDT | 75.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 7 | 62.50% |
| ETSY240705C00080000 | 2024-06-06 1:15PM EDT | 80.00 | 0.14 | 0.00 | 0.95 | 0.00 | - | - | 40 | 124.32% |
| ETSY240705C00085000 | 2024-06-24 2:00PM EDT | 85.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 43 | 48 | 135.35% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240705P00045000 | 2024-06-14 12:10PM EDT | 45.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 4 | 7 | 65.63% |
| ETSY240705P00050000 | 2024-06-20 1:32PM EDT | 50.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 3 | 8 | 52.34% |
| ETSY240705P00051000 | 2024-06-24 10:18AM EDT | 51.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 1 | 4 | 53.32% |
| ETSY240705P00052000 | 2024-06-24 2:18PM EDT | 52.00 | 0.06 | 0.02 | 0.09 | 0.00 | - | 30 | 30 | 48.83% |
| ETSY240705P00053000 | 2024-06-25 10:25AM EDT | 53.00 | 0.08 | 0.03 | 0.11 | -0.05 | -38.46% | 2 | 24 | 45.12% |
| ETSY240705P00054000 | 2024-06-25 2:31PM EDT | 54.00 | 0.08 | 0.08 | 0.11 | -0.02 | -20.00% | 11 | 178 | 39.26% |
| ETSY240705P00055000 | 2024-06-25 2:51PM EDT | 55.00 | 0.13 | 0.14 | 0.17 | +0.01 | +8.33% | 3 | 193 | 37.31% |
| ETSY240705P00056000 | 2024-06-24 3:00PM EDT | 56.00 | 0.27 | 0.25 | 0.28 | +0.10 | +58.82% | 1 | 323 | 36.04% |
| ETSY240705P00057000 | 2024-06-25 2:31PM EDT | 57.00 | 0.40 | 0.41 | 0.45 | -0.14 | -25.93% | 13 | 177 | 34.96% |
| ETSY240705P00058000 | 2024-06-25 2:25PM EDT | 58.00 | 0.52 | 0.66 | 0.71 | -0.06 | -10.34% | 55 | 119 | 34.13% |
| ETSY240705P00059000 | 2024-06-25 3:12PM EDT | 59.00 | 0.90 | 1.04 | 1.07 | -0.05 | -5.26% | 13 | 57 | 33.25% |
| ETSY240705P00060000 | 2024-06-25 1:44PM EDT | 60.00 | 1.42 | 1.53 | 1.59 | +0.10 | +7.58% | 53 | 123 | 33.45% |
| ETSY240705P00061000 | 2024-06-25 1:35PM EDT | 61.00 | 2.11 | 2.14 | 2.22 | +0.18 | +9.33% | 8 | 120 | 33.45% |
| ETSY240705P00062000 | 2024-06-24 11:23AM EDT | 62.00 | 2.19 | 2.87 | 2.99 | 0.00 | - | 1 | 49 | 34.67% |
| ETSY240705P00063000 | 2024-06-25 2:33PM EDT | 63.00 | 3.18 | 3.10 | 3.80 | -1.47 | -31.61% | 1 | 26 | 34.57% |
| ETSY240705P00064000 | 2024-06-24 3:54PM EDT | 64.00 | 4.10 | 4.55 | 4.75 | 0.00 | - | 9 | 12 | 38.28% |
| ETSY240705P00065000 | 2024-06-14 10:43AM EDT | 65.00 | 6.43 | 5.40 | 6.30 | 0.00 | - | 1 | 16 | 65.63% |
| ETSY240705P00066000 | 2024-06-24 10:46AM EDT | 66.00 | 6.30 | 6.40 | 6.80 | 0.00 | - | 3 | 19 | 51.56% |
| ETSY240705P00067000 | 2024-06-24 3:21PM EDT | 67.00 | 6.40 | 6.70 | 8.45 | 0.00 | - | 1 | 1 | 83.50% |
| ETSY240705P00069000 | 2024-05-29 3:00PM EDT | 69.00 | 8.45 | 7.40 | 10.80 | 0.00 | - | - | 0 | 107.57% |
| ETSY240705P00073000 | 2024-05-29 11:30AM EDT | 73.00 | 12.67 | 11.40 | 15.25 | 0.00 | - | - | 1 | 145.56% |
© 2024 Yahoo. All rights reserved.