Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240816C00045000 | 2024-06-24 3:54PM EDT | 45.00 | 15.90 | 15.10 | 15.95 | 0.00 | - | 1 | 11 | 70.41% |
| ETSY240816C00050000 | 2024-06-04 1:16PM EDT | 50.00 | 15.15 | 10.80 | 11.50 | 0.00 | - | 3 | 3 | 61.52% |
| ETSY240816C00055000 | 2024-06-25 11:02AM EDT | 55.00 | 7.60 | 6.70 | 7.25 | -0.30 | -3.80% | 10 | 122 | 50.76% |
| ETSY240816C00060000 | 2024-06-25 3:40PM EDT | 60.00 | 4.45 | 4.30 | 4.40 | -0.55 | -11.00% | 134 | 898 | 51.22% |
| ETSY240816C00065000 | 2024-06-25 11:50AM EDT | 65.00 | 2.75 | 2.45 | 2.51 | -0.13 | -4.51% | 681 | 773 | 50.61% |
| ETSY240816C00070000 | 2024-06-25 2:15PM EDT | 70.00 | 1.47 | 1.33 | 1.39 | -0.14 | -8.70% | 64 | 408 | 50.78% |
| ETSY240816C00075000 | 2024-06-25 3:42PM EDT | 75.00 | 0.78 | 0.71 | 0.79 | -0.10 | -11.36% | 55 | 446 | 51.73% |
| ETSY240816C00080000 | 2024-06-25 9:59AM EDT | 80.00 | 0.38 | 0.38 | 0.44 | -0.11 | -22.45% | 3 | 102 | 52.69% |
| ETSY240816C00085000 | 2024-06-24 10:15AM EDT | 85.00 | 0.20 | 0.20 | 0.28 | -0.02 | -9.09% | 5 | 6 | 54.30% |
| ETSY240816C00090000 | 2024-06-25 11:39AM EDT | 90.00 | 0.14 | 0.06 | 0.22 | +0.01 | +7.69% | 5 | 21 | 55.66% |
| ETSY240816C00095000 | 2024-06-11 3:53PM EDT | 95.00 | 0.24 | 0.05 | 0.16 | 0.00 | - | - | 10 | 58.79% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240816P00045000 | 2024-06-25 1:05PM EDT | 45.00 | 0.34 | 0.32 | 0.37 | +0.06 | +21.43% | 13 | 29 | 51.71% |
| ETSY240816P00050000 | 2024-06-25 3:42PM EDT | 50.00 | 0.93 | 0.93 | 0.98 | +0.12 | +14.81% | 13 | 238 | 49.78% |
| ETSY240816P00055000 | 2024-06-25 1:08PM EDT | 55.00 | 2.22 | 2.19 | 2.25 | +0.17 | +8.29% | 5 | 667 | 47.78% |
| ETSY240816P00060000 | 2024-06-25 10:44AM EDT | 60.00 | 4.10 | 4.30 | 4.40 | -0.25 | -5.75% | 70 | 266 | 46.08% |
| ETSY240816P00065000 | 2024-06-25 12:40PM EDT | 65.00 | 7.41 | 7.40 | 7.55 | -0.24 | -3.14% | 12 | 71 | 45.31% |
| ETSY240816P00070000 | 2024-06-24 12:54PM EDT | 70.00 | 10.45 | 10.30 | 11.50 | 0.00 | - | 35 | 68 | 45.07% |
| ETSY240816P00075000 | 2024-06-13 1:35PM EDT | 75.00 | 14.70 | 15.65 | 15.90 | 0.00 | - | 56 | 55 | 43.51% |
| ETSY240816P00080000 | 2024-06-11 3:43PM EDT | 80.00 | 15.35 | 20.30 | 21.70 | 0.00 | - | - | 2 | 54.93% |
© 2024 Yahoo. All rights reserved.