Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240920C00040000 | 2024-05-08 10:44AM EDT | 40.00 | 22.52 | 24.80 | 25.60 | 0.00 | - | 3 | 18 | 68.90% |
| ETSY240920C00045000 | 2024-05-16 1:29PM EDT | 45.00 | 20.40 | 20.00 | 20.65 | 0.00 | - | 1 | 28 | 57.10% |
| ETSY240920C00050000 | 2024-05-17 11:17AM EDT | 50.00 | 16.75 | 15.75 | 16.35 | +1.10 | +7.03% | 1 | 116 | 52.42% |
| ETSY240920C00055000 | 2024-05-16 9:46AM EDT | 55.00 | 12.10 | 12.25 | 13.60 | 0.00 | - | 4 | 63 | 54.94% |
| ETSY240920C00060000 | 2024-05-15 3:57PM EDT | 60.00 | 9.80 | 9.00 | 9.15 | +0.05 | +0.51% | 4 | 573 | 48.25% |
| ETSY240920C00065000 | 2024-05-17 2:33PM EDT | 65.00 | 6.35 | 6.40 | 6.50 | -0.10 | -1.55% | 21 | 526 | 46.47% |
| ETSY240920C00070000 | 2024-05-17 11:43AM EDT | 70.00 | 4.55 | 4.40 | 4.50 | -0.10 | -2.15% | 6 | 863 | 45.46% |
| ETSY240920C00075000 | 2024-05-17 3:50PM EDT | 75.00 | 3.03 | 2.97 | 3.05 | -0.17 | -5.31% | 75 | 1,038 | 44.87% |
| ETSY240920C00080000 | 2024-05-17 11:45AM EDT | 80.00 | 2.16 | 1.98 | 2.06 | +0.14 | +6.93% | 60 | 671 | 44.78% |
| ETSY240920C00085000 | 2024-05-17 2:15PM EDT | 85.00 | 1.35 | 1.31 | 1.37 | -0.13 | -8.78% | 7 | 840 | 44.70% |
| ETSY240920C00090000 | 2024-05-17 2:31PM EDT | 90.00 | 0.91 | 0.87 | 0.93 | -0.01 | -1.09% | 4 | 905 | 45.07% |
| ETSY240920C00095000 | 2024-05-17 12:31PM EDT | 95.00 | 0.67 | 0.59 | 0.63 | +0.12 | +21.82% | 18 | 1,672 | 45.41% |
| ETSY240920C00100000 | 2024-05-17 1:09PM EDT | 100.00 | 0.45 | 0.40 | 0.44 | -0.09 | -16.67% | 2 | 334 | 46.00% |
| ETSY240920C00105000 | 2024-05-14 10:17AM EDT | 105.00 | 0.33 | 0.27 | 0.34 | -0.09 | -21.43% | 2 | 567 | 47.36% |
| ETSY240920C00110000 | 2024-05-16 2:38PM EDT | 110.00 | 0.25 | 0.16 | 0.33 | 0.00 | - | 1 | 209 | 50.54% |
| ETSY240920C00115000 | 2024-05-06 10:54AM EDT | 115.00 | 0.20 | 0.10 | 0.27 | 0.00 | - | 1 | 213 | 51.90% |
| ETSY240920C00120000 | 2024-05-09 10:13AM EDT | 120.00 | 0.22 | 0.05 | 0.23 | 0.00 | - | 2 | 121 | 53.47% |
| ETSY240920C00125000 | 2024-05-09 1:55PM EDT | 125.00 | 0.11 | 0.03 | 0.21 | 0.00 | - | 6 | 27 | 51.17% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240920P00035000 | 2024-05-07 12:59PM EDT | 35.00 | 0.17 | 0.04 | 0.20 | 0.00 | - | 10 | 538 | 51.37% |
| ETSY240920P00040000 | 2024-05-17 11:04AM EDT | 40.00 | 0.27 | 0.14 | 0.34 | -0.06 | -18.18% | 15 | 277 | 49.90% |
| ETSY240920P00045000 | 2024-05-16 10:56AM EDT | 45.00 | 0.64 | 0.53 | 0.59 | 0.00 | - | 2 | 1,870 | 44.78% |
| ETSY240920P00050000 | 2024-05-17 10:34AM EDT | 50.00 | 1.16 | 1.19 | 1.25 | -0.19 | -14.07% | 37 | 596 | 43.12% |
| ETSY240920P00055000 | 2024-05-17 12:03PM EDT | 55.00 | 2.33 | 2.32 | 2.38 | -0.29 | -11.07% | 11 | 733 | 41.75% |
| ETSY240920P00060000 | 2024-05-17 1:24PM EDT | 60.00 | 4.05 | 4.00 | 4.10 | 0.00 | - | 72 | 558 | 40.54% |
| ETSY240920P00065000 | 2024-05-17 1:29PM EDT | 65.00 | 6.44 | 6.30 | 6.45 | -0.11 | -1.68% | 12 | 749 | 39.27% |
| ETSY240920P00070000 | 2024-05-16 3:00PM EDT | 70.00 | 8.85 | 9.25 | 9.40 | -0.63 | -6.65% | 5 | 665 | 37.70% |
| ETSY240920P00075000 | 2024-05-14 10:05AM EDT | 75.00 | 13.10 | 12.80 | 13.00 | 0.00 | - | 1 | 523 | 36.52% |
| ETSY240920P00080000 | 2024-05-16 1:23PM EDT | 80.00 | 17.12 | 16.85 | 17.85 | 0.00 | - | 1 | 190 | 42.70% |
| ETSY240920P00085000 | 2024-05-15 12:41PM EDT | 85.00 | 21.30 | 21.25 | 21.55 | 0.00 | - | 1 | 411 | 34.18% |
| ETSY240920P00090000 | 2024-05-07 9:53AM EDT | 90.00 | 27.50 | 25.80 | 27.75 | 0.00 | - | 1 | 39 | 54.05% |
| ETSY240920P00095000 | 2024-05-01 3:02PM EDT | 95.00 | 25.00 | 29.10 | 32.90 | 0.00 | - | 5 | 0 | 60.89% |
| ETSY240920P00100000 | 2024-04-10 9:52AM EDT | 100.00 | 33.80 | 36.15 | 38.75 | 0.00 | - | 1 | 0 | 60.74% |
| ETSY240920P00105000 | 2024-02-20 3:40PM EDT | 105.00 | 31.85 | 36.30 | 37.85 | 0.00 | - | 67 | 107 | 0.00% |
| ETSY240920P00110000 | 2024-02-16 11:51AM EDT | 110.00 | 35.70 | 41.90 | 45.50 | 0.00 | - | 5 | 45 | 0.00% |
| ETSY240920P00115000 | 2024-02-21 11:45AM EDT | 115.00 | 39.40 | 45.10 | 49.05 | 0.00 | - | 10 | 0 | 0.00% |
| ETSY240920P00120000 | 2024-04-01 1:27PM EDT | 120.00 | 54.00 | 47.75 | 50.55 | 0.00 | - | 4 | 0 | 0.00% |
| ETSY240920P00125000 | 2024-02-21 12:27PM EDT | 125.00 | 48.65 | 55.50 | 59.05 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.