Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY241220C00035000 | 2024-05-14 3:42PM EDT | 35.00 | 30.15 | 28.70 | 32.40 | 0.00 | - | 1 | 17 | 68.99% |
| ETSY241220C00040000 | 2024-04-16 10:28AM EDT | 40.00 | 31.55 | 25.95 | 27.05 | 0.00 | - | 3 | 43 | 66.99% |
| ETSY241220C00045000 | 2024-05-15 2:40PM EDT | 45.00 | 22.28 | 21.20 | 23.10 | 0.00 | - | 1 | 78 | 60.24% |
| ETSY241220C00050000 | 2024-05-03 9:56AM EDT | 50.00 | 17.00 | 17.95 | 18.30 | 0.00 | - | 3 | 11 | 55.21% |
| ETSY241220C00055000 | 2024-05-08 10:41AM EDT | 55.00 | 13.16 | 14.70 | 14.90 | 0.00 | - | 1 | 32 | 53.25% |
| ETSY241220C00060000 | 2024-05-13 10:41AM EDT | 60.00 | 11.55 | 11.75 | 12.55 | 0.00 | - | 1 | 64 | 53.03% |
| ETSY241220C00065000 | 2024-05-14 9:54AM EDT | 65.00 | 9.50 | 9.25 | 9.45 | 0.00 | - | 1 | 343 | 50.50% |
| ETSY241220C00070000 | 2024-05-14 2:03PM EDT | 70.00 | 7.48 | 7.20 | 7.35 | 0.00 | - | 5 | 746 | 49.24% |
| ETSY241220C00075000 | 2024-05-13 3:00PM EDT | 75.00 | 5.40 | 5.55 | 5.75 | 0.00 | - | 41 | 280 | 48.77% |
| ETSY241220C00080000 | 2024-05-16 11:46AM EDT | 80.00 | 4.35 | 4.25 | 4.45 | 0.00 | - | 1 | 201 | 48.30% |
| ETSY241220C00085000 | 2024-05-17 10:02AM EDT | 85.00 | 3.50 | 3.25 | 3.45 | 0.00 | - | 2 | 142 | 48.08% |
| ETSY241220C00090000 | 2024-05-17 2:32PM EDT | 90.00 | 2.53 | 2.47 | 2.72 | -0.26 | -9.32% | 1 | 212 | 48.28% |
| ETSY241220C00095000 | 2024-05-16 11:32AM EDT | 95.00 | 2.02 | 1.88 | 2.13 | 0.00 | - | 2 | 92 | 48.34% |
| ETSY241220C00100000 | 2024-05-16 12:09PM EDT | 100.00 | 1.53 | 1.26 | 1.57 | 0.00 | - | 2 | 226 | 47.58% |
| ETSY241220C00105000 | 2024-05-17 12:32PM EDT | 105.00 | 1.20 | 1.08 | 1.20 | +0.01 | +0.84% | 8 | 63 | 47.44% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY241220P00035000 | 2024-05-15 9:30AM EDT | 35.00 | 0.49 | 0.45 | 0.60 | 0.00 | - | 1 | 178 | 51.61% |
| ETSY241220P00040000 | 2024-05-17 11:18AM EDT | 40.00 | 0.89 | 0.83 | 0.91 | -0.02 | -2.20% | 18 | 380 | 48.15% |
| ETSY241220P00045000 | 2024-05-17 10:27AM EDT | 45.00 | 1.56 | 1.54 | 1.63 | -0.35 | -18.32% | 1 | 80 | 46.36% |
| ETSY241220P00050000 | 2024-05-16 12:08PM EDT | 50.00 | 2.70 | 2.51 | 2.70 | -0.13 | -4.59% | 7 | 163 | 44.76% |
| ETSY241220P00055000 | 2024-05-14 9:31AM EDT | 55.00 | 4.30 | 3.65 | 4.85 | 0.00 | - | 1 | 728 | 47.36% |
| ETSY241220P00060000 | 2024-05-16 12:08PM EDT | 60.00 | 6.32 | 6.00 | 6.15 | 0.00 | - | 3 | 156 | 42.05% |
| ETSY241220P00065000 | 2024-05-14 11:29AM EDT | 65.00 | 8.59 | 7.50 | 8.60 | -0.15 | -1.72% | 12 | 123 | 40.89% |
| ETSY241220P00070000 | 2024-05-14 2:03PM EDT | 70.00 | 11.75 | 11.30 | 11.50 | 0.00 | - | 5 | 23 | 39.66% |
| ETSY241220P00075000 | 2024-05-17 12:25PM EDT | 75.00 | 14.55 | 14.60 | 14.80 | -2.85 | -16.38% | 16 | 84 | 38.23% |
| ETSY241220P00080000 | 2024-05-01 2:56PM EDT | 80.00 | 15.55 | 18.30 | 19.35 | 0.00 | - | 26 | 23 | 41.91% |
| ETSY241220P00085000 | 2024-05-06 11:15AM EDT | 85.00 | 24.30 | 22.30 | 23.30 | 0.00 | - | 1 | 29 | 40.65% |
| ETSY241220P00090000 | 2024-05-06 1:35PM EDT | 90.00 | 28.25 | 26.60 | 27.40 | 0.00 | - | 1 | 5 | 38.38% |
| ETSY241220P00095000 | 2024-05-09 3:51PM EDT | 95.00 | 31.98 | 31.15 | 31.50 | 0.00 | - | 2 | 9 | 32.50% |
| ETSY241220P00100000 | 2024-03-13 12:48PM EDT | 100.00 | 31.05 | 33.80 | 34.25 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.