Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240802C00057000 | 2024-06-24 11:13AM EDT | 57.00 | 6.40 | 5.25 | 5.50 | 0.00 | - | 2 | 2 | 53.52% |
| ETSY240802C00058000 | 2024-06-24 11:13AM EDT | 58.00 | 5.78 | 4.65 | 4.95 | 0.00 | - | 2 | 4 | 53.10% |
| ETSY240802C00059000 | 2024-06-21 9:30AM EDT | 59.00 | 4.05 | 3.75 | 4.40 | 0.00 | - | 2 | 4 | 50.20% |
| ETSY240802C00060000 | 2024-06-24 12:18PM EDT | 60.00 | 3.95 | 3.60 | 3.90 | -0.43 | -9.82% | 1 | 38 | 52.08% |
| ETSY240802C00061000 | 2024-06-24 11:11AM EDT | 61.00 | 3.85 | 3.00 | 3.40 | 0.00 | - | 2 | 2 | 50.46% |
| ETSY240802C00062000 | 2024-06-21 10:15AM EDT | 62.00 | 3.18 | 2.77 | 3.00 | 0.00 | - | 3 | 5 | 51.42% |
| ETSY240802C00063000 | 2024-06-24 10:29AM EDT | 63.00 | 2.57 | 2.38 | 3.50 | -0.18 | -6.55% | 1 | 12 | 56.89% |
| ETSY240802C00064000 | 2024-06-21 10:08AM EDT | 64.00 | 2.71 | 2.05 | 2.33 | 0.00 | - | 2 | 153 | 51.05% |
| ETSY240802C00065000 | 2024-06-25 12:02PM EDT | 65.00 | 2.11 | 1.77 | 2.51 | -0.08 | -3.65% | 100 | 104 | 54.42% |
| ETSY240802C00066000 | 2024-06-18 11:13AM EDT | 66.00 | 1.52 | 1.51 | 2.01 | 0.00 | - | 1 | 2 | 52.66% |
| ETSY240802C00067000 | 2024-06-24 1:29PM EDT | 67.00 | 1.72 | 1.31 | 1.54 | 0.00 | - | 2 | 16 | 50.98% |
| ETSY240802C00068000 | 2024-06-24 12:51PM EDT | 68.00 | 1.48 | 1.13 | 1.35 | 0.00 | - | 2 | 7 | 51.20% |
| ETSY240802C00069000 | 2024-06-18 9:30AM EDT | 69.00 | 1.26 | 0.96 | 1.18 | 0.00 | - | - | 7 | 51.27% |
| ETSY240802C00070000 | 2024-06-24 2:53PM EDT | 70.00 | 1.00 | 0.84 | 1.03 | -0.16 | -13.79% | 1 | 2 | 51.66% |
| ETSY240802C00075000 | 2024-06-24 9:30AM EDT | 75.00 | 0.47 | 0.40 | 0.55 | 0.00 | - | 1 | 1 | 53.42% |
| ETSY240802C00090000 | 2024-06-17 1:40PM EDT | 90.00 | 0.78 | 0.01 | 0.64 | 0.00 | - | - | 4 | 75.49% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240802P00045000 | 2024-06-17 11:02AM EDT | 45.00 | 0.26 | 0.07 | 0.87 | 0.00 | - | - | 1 | 65.33% |
| ETSY240802P00047000 | 2024-06-21 12:34PM EDT | 47.00 | 0.33 | 0.19 | 0.58 | 0.00 | - | 2 | 2 | 54.39% |
| ETSY240802P00050000 | 2024-06-24 10:09AM EDT | 50.00 | 0.68 | 0.60 | 0.79 | 0.00 | - | 2 | 99 | 51.61% |
| ETSY240802P00051000 | 2024-06-24 11:25AM EDT | 51.00 | 0.67 | 0.75 | 0.95 | 0.00 | - | 2 | 3 | 50.98% |
| ETSY240802P00052000 | 2024-06-24 12:51PM EDT | 52.00 | 0.84 | 0.45 | 1.15 | 0.00 | - | 2 | 153 | 52.69% |
| ETSY240802P00053000 | 2024-06-25 1:22PM EDT | 53.00 | 1.25 | 1.17 | 1.38 | +0.15 | +13.64% | 1 | 2 | 50.32% |
| ETSY240802P00054000 | 2024-06-21 10:59AM EDT | 54.00 | 1.54 | 1.41 | 1.63 | 0.00 | - | 1 | 2 | 51.49% |
| ETSY240802P00055000 | 2024-06-20 10:09AM EDT | 55.00 | 2.43 | 1.40 | 1.95 | 0.00 | - | 60 | 66 | 51.37% |
| ETSY240802P00056000 | 2024-06-18 2:25PM EDT | 56.00 | 2.90 | 1.75 | 2.21 | 0.00 | - | - | 2 | 49.81% |
| ETSY240802P00057000 | 2024-06-24 1:49PM EDT | 57.00 | 2.33 | 2.21 | 2.68 | 0.00 | - | 6 | 15 | 50.68% |
| ETSY240802P00058000 | 2024-06-18 11:39AM EDT | 58.00 | 3.37 | 1.92 | 3.05 | 0.00 | - | 1 | 111 | 49.63% |
| ETSY240802P00060000 | 2024-06-25 1:07PM EDT | 60.00 | 3.88 | 3.75 | 4.00 | -0.89 | -18.66% | 2 | 4 | 48.68% |
| ETSY240802P00063000 | 2024-06-25 1:57PM EDT | 63.00 | 5.30 | 5.55 | 5.75 | -0.45 | -7.83% | 5 | 5 | 47.46% |
| ETSY240802P00064000 | 2024-06-20 2:30PM EDT | 64.00 | 7.40 | 6.15 | 6.50 | 0.00 | - | - | 3 | 48.27% |
| ETSY240802P00065000 | 2024-06-21 2:51PM EDT | 65.00 | 6.87 | 6.85 | 7.30 | 0.00 | - | 1 | 3 | 49.37% |
| ETSY240802P00067000 | 2024-06-20 9:32AM EDT | 67.00 | 10.18 | 8.25 | 8.90 | 0.00 | - | - | 1 | 50.44% |
© 2024 Yahoo. All rights reserved.