Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240719C00045000 | 2024-04-12 2:06PM EDT | 45.00 | 23.30 | 15.95 | 19.00 | 0.00 | - | 1 | 22 | 36.72% |
| ETSY240719C00050000 | 2024-05-17 11:42AM EDT | 50.00 | 15.20 | 13.55 | 15.70 | +0.10 | +0.66% | 8 | 32 | 68.80% |
| ETSY240719C00055000 | 2024-05-17 1:16PM EDT | 55.00 | 10.30 | 9.50 | 10.65 | +0.10 | +0.98% | 1 | 150 | 50.05% |
| ETSY240719C00060000 | 2024-05-17 10:37AM EDT | 60.00 | 7.25 | 5.55 | 6.45 | +0.69 | +10.52% | 90 | 1,311 | 40.63% |
| ETSY240719C00065000 | 2024-05-17 12:24PM EDT | 65.00 | 3.75 | 3.50 | 3.60 | -0.02 | -0.53% | 7 | 2,805 | 38.34% |
| ETSY240719C00070000 | 2024-05-17 2:20PM EDT | 70.00 | 1.74 | 1.72 | 1.78 | -0.09 | -4.92% | 74 | 866 | 37.09% |
| ETSY240719C00075000 | 2024-05-17 3:53PM EDT | 75.00 | 0.80 | 0.77 | 0.84 | -0.20 | -20.00% | 12,272 | 792 | 37.16% |
| ETSY240719C00080000 | 2024-05-17 9:50AM EDT | 80.00 | 0.48 | 0.34 | 0.39 | 0.00 | - | 2 | 1,144 | 37.79% |
| ETSY240719C00085000 | 2024-05-17 1:47PM EDT | 85.00 | 0.21 | 0.17 | 0.22 | -0.05 | -19.23% | 26 | 1,776 | 40.04% |
| ETSY240719C00090000 | 2024-05-16 1:11PM EDT | 90.00 | 0.13 | 0.06 | 0.17 | 0.00 | - | 155 | 317 | 44.14% |
| ETSY240719C00095000 | 2024-05-13 3:42PM EDT | 95.00 | 0.10 | 0.03 | 0.13 | 0.00 | - | 5 | 44 | 47.56% |
| ETSY240719C00100000 | 2024-05-16 3:27PM EDT | 100.00 | 0.05 | 0.03 | 0.10 | 0.00 | - | 2 | 1,332 | 50.59% |
| ETSY240719C00105000 | 2024-05-03 12:24PM EDT | 105.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 51 | 119 | 53.32% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240719P00035000 | 2024-04-18 11:42AM EDT | 35.00 | 0.09 | 0.00 | 2.07 | 0.00 | - | 2 | 2 | 113.28% |
| ETSY240719P00040000 | 2024-05-10 9:39AM EDT | 40.00 | 0.01 | 0.00 | 1.88 | 0.00 | - | 5 | 18 | 90.14% |
| ETSY240719P00045000 | 2024-05-14 1:28PM EDT | 45.00 | 0.08 | 0.02 | 0.13 | 0.00 | - | 173 | 256 | 45.90% |
| ETSY240719P00050000 | 2024-05-17 12:08PM EDT | 50.00 | 0.21 | 0.20 | 0.25 | -0.05 | -19.23% | 14 | 723 | 38.82% |
| ETSY240719P00055000 | 2024-05-17 3:53PM EDT | 55.00 | 0.67 | 0.64 | 0.71 | -0.06 | -8.22% | 73 | 978 | 35.77% |
| ETSY240719P00060000 | 2024-05-17 3:36PM EDT | 60.00 | 1.86 | 1.82 | 1.88 | -0.17 | -8.37% | 75 | 740 | 34.25% |
| ETSY240719P00065000 | 2024-05-17 10:07AM EDT | 65.00 | 4.00 | 3.95 | 4.05 | -0.10 | -2.44% | 7 | 620 | 32.89% |
| ETSY240719P00070000 | 2024-05-17 12:41PM EDT | 70.00 | 7.10 | 7.15 | 7.40 | -0.55 | -7.19% | 2 | 399 | 32.59% |
| ETSY240719P00075000 | 2024-05-17 9:58AM EDT | 75.00 | 11.35 | 10.40 | 12.40 | -0.20 | -1.73% | 60 | 485 | 44.41% |
| ETSY240719P00080000 | 2024-05-01 3:16PM EDT | 80.00 | 11.95 | 15.90 | 16.75 | 0.00 | - | 2 | 78 | 44.43% |
| ETSY240719P00085000 | 2024-04-19 1:04PM EDT | 85.00 | 18.97 | 20.05 | 22.85 | 0.00 | - | 1 | 0 | 69.58% |
| ETSY240719P00090000 | 2024-05-06 1:30PM EDT | 90.00 | 27.50 | 24.05 | 28.05 | 0.00 | - | 1 | 0 | 80.62% |
| ETSY240719P00095000 | 2024-04-02 12:55PM EDT | 95.00 | 30.16 | 34.25 | 37.75 | 0.00 | - | 5 | 1 | 123.56% |
| ETSY240719P00100000 | 2024-03-28 3:18PM EDT | 100.00 | 31.40 | 30.60 | 34.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.