Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY250117C00030000 | 2024-03-21 12:27PM EDT | 30.00 | 40.79 | 37.10 | 41.00 | 0.00 | - | 10 | 24 | 119.13% |
| ETSY250117C00035000 | 2024-05-16 10:39AM EDT | 35.00 | 30.11 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 0.00% |
| ETSY250117C00040000 | 2024-05-16 10:39AM EDT | 40.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 0.00% |
| ETSY250117C00045000 | 2024-05-20 1:33PM EDT | 45.00 | 22.21 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 0.00% |
| ETSY250117C00050000 | 2024-05-20 9:30AM EDT | 50.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 0.00% |
| ETSY250117C00055000 | 2024-05-20 10:05AM EDT | 55.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| ETSY250117C00060000 | 2024-05-16 9:50AM EDT | 60.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 175 | 0.00% |
| ETSY250117C00065000 | 2024-05-17 11:21AM EDT | 65.00 | 10.44 | 0.00 | 0.00 | 0.00 | - | 1 | 4,509 | 0.39% |
| ETSY250117C00070000 | 2024-05-20 2:08PM EDT | 70.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,014 | 3.13% |
| ETSY250117C00075000 | 2024-05-13 3:52PM EDT | 75.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 18 | 1,164 | 3.13% |
| ETSY250117C00080000 | 2024-05-20 11:41AM EDT | 80.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3 | 3,596 | 6.25% |
| ETSY250117C00085000 | 2024-05-17 12:35PM EDT | 85.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,085 | 6.25% |
| ETSY250117C00090000 | 2024-05-20 1:36PM EDT | 90.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 101 | 3,627 | 12.50% |
| ETSY250117C00095000 | 2024-05-20 2:30PM EDT | 95.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 103 | 7,835 | 12.50% |
| ETSY250117C00100000 | 2024-05-20 3:42PM EDT | 100.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 55 | 3,429 | 12.50% |
| ETSY250117C00105000 | 2024-05-20 12:54PM EDT | 105.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,492 | 12.50% |
| ETSY250117C00110000 | 2024-05-13 11:10AM EDT | 110.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 593 | 12.50% |
| ETSY250117C00115000 | 2024-05-06 2:01PM EDT | 115.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 109 | 383 | 12.50% |
| ETSY250117C00120000 | 2024-05-10 10:02AM EDT | 120.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 6 | 2,629 | 12.50% |
| ETSY250117C00125000 | 2024-05-15 1:48PM EDT | 125.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 182 | 926 | 12.50% |
| ETSY250117C00130000 | 2024-05-20 10:01AM EDT | 130.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 5,605 | 12.50% |
| ETSY250117C00135000 | 2024-05-17 10:42AM EDT | 135.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 202 | 25.00% |
| ETSY250117C00140000 | 2024-05-20 3:09PM EDT | 140.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 10 | 840 | 25.00% |
| ETSY250117C00145000 | 2024-05-10 2:40PM EDT | 145.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 25.00% |
| ETSY250117C00150000 | 2024-05-20 1:14PM EDT | 150.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 6,048 | 25.00% |
| ETSY250117C00155000 | 2024-05-09 3:16PM EDT | 155.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 443 | 25.00% |
| ETSY250117C00160000 | 2024-05-20 1:06PM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 7,924 | 25.00% |
| ETSY250117C00165000 | 2024-05-16 1:41PM EDT | 165.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 295 | 25.00% |
| ETSY250117C00170000 | 2024-05-13 1:49PM EDT | 170.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 25.00% |
| ETSY250117C00175000 | 2024-05-13 1:50PM EDT | 175.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 25.00% |
| ETSY250117C00180000 | 2024-05-13 1:53PM EDT | 180.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 25.00% |
| ETSY250117C00185000 | 2024-05-03 12:05PM EDT | 185.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 25.00% |
| ETSY250117C00190000 | 2024-05-20 3:48PM EDT | 190.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 190 | 25.00% |
| ETSY250117C00195000 | 2024-05-20 3:47PM EDT | 195.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 25.00% |
| ETSY250117C00200000 | 2024-05-20 1:05PM EDT | 200.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 4,650 | 25.00% |
| ETSY250117C00210000 | 2024-05-17 10:01AM EDT | 210.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 2,436 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY250117P00030000 | 2024-05-20 1:16PM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 25.00% |
| ETSY250117P00035000 | 2024-05-20 3:49PM EDT | 35.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 483 | 12.50% |
| ETSY250117P00040000 | 2024-05-17 10:37AM EDT | 40.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 30 | 772 | 12.50% |
| ETSY250117P00045000 | 2024-05-20 1:37PM EDT | 45.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 147 | 2,859 | 12.50% |
| ETSY250117P00050000 | 2024-05-20 3:19PM EDT | 50.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 62 | 3,360 | 6.25% |
| ETSY250117P00055000 | 2024-05-20 3:57PM EDT | 55.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,801 | 3.13% |
| ETSY250117P00060000 | 2024-05-15 2:46PM EDT | 60.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 14 | 4,283 | 1.56% |
| ETSY250117P00065000 | 2024-05-14 12:43PM EDT | 65.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | 3 | 2,694 | 0.00% |
| ETSY250117P00070000 | 2024-05-20 3:27PM EDT | 70.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 44 | 2,238 | 0.00% |
| ETSY250117P00075000 | 2024-05-10 9:36AM EDT | 75.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2,088 | 0.00% |
| ETSY250117P00080000 | 2024-05-03 3:30PM EDT | 80.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,316 | 0.00% |
| ETSY250117P00085000 | 2024-05-02 9:40AM EDT | 85.00 | 28.22 | 0.00 | 0.00 | 0.00 | - | 5 | 713 | 0.00% |
| ETSY250117P00090000 | 2024-05-07 11:35AM EDT | 90.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 1 | 10,785 | 0.00% |
| ETSY250117P00095000 | 2024-05-10 11:40AM EDT | 95.00 | 32.71 | 0.00 | 0.00 | 0.00 | - | 11 | 181 | 0.00% |
| ETSY250117P00100000 | 2024-05-09 2:39PM EDT | 100.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | 1 | 277 | 0.00% |
| ETSY250117P00105000 | 2024-05-03 9:42AM EDT | 105.00 | 43.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ETSY250117P00110000 | 2024-04-19 1:56PM EDT | 110.00 | 42.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY250117P00115000 | 2024-05-14 3:24PM EDT | 115.00 | 50.85 | 0.00 | 0.00 | 0.00 | - | 140 | 55 | 0.00% |
| ETSY250117P00120000 | 2024-05-17 1:18PM EDT | 120.00 | 55.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ETSY250117P00125000 | 2023-12-29 1:19PM EDT | 125.00 | 45.70 | 53.70 | 55.75 | 0.00 | - | 1 | 10 | 0.00% |
| ETSY250117P00130000 | 2023-12-19 3:21PM EDT | 130.00 | 45.45 | 59.50 | 63.00 | 0.00 | - | 5 | 0 | 0.00% |
| ETSY250117P00135000 | 2023-09-27 2:57PM EDT | 135.00 | 72.40 | 71.90 | 73.05 | 0.00 | - | 220 | 0 | 63.84% |
| ETSY250117P00140000 | 2024-05-15 3:45PM EDT | 140.00 | 75.70 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| ETSY250117P00145000 | 2024-05-15 3:45PM EDT | 145.00 | 80.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ETSY250117P00150000 | 2023-09-11 3:17PM EDT | 150.00 | 84.40 | 84.85 | 85.40 | 0.00 | - | 615 | 0 | 0.00% |
| ETSY250117P00155000 | 2023-07-07 11:55AM EDT | 155.00 | 72.10 | 73.10 | 73.95 | 0.00 | - | 37 | 34 | 0.00% |
| ETSY250117P00160000 | 2024-05-09 3:07PM EDT | 160.00 | 94.90 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| ETSY250117P00165000 | 2024-04-24 3:54PM EDT | 165.00 | 97.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ETSY250117P00170000 | 2024-01-24 4:47PM EDT | 170.00 | 101.07 | 94.60 | 97.10 | 0.00 | - | 2 | 0 | 0.00% |
| ETSY250117P00175000 | 2024-04-24 2:33PM EDT | 175.00 | 108.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ETSY250117P00180000 | 2024-04-17 3:51PM EDT | 180.00 | 112.91 | 114.05 | 118.00 | 0.00 | - | 6 | 0 | 54.88% |
| ETSY250117P00185000 | 2023-03-29 12:33PM EDT | 185.00 | 80.95 | 84.40 | 85.30 | 0.00 | - | 1 | 21 | 0.00% |
| ETSY250117P00190000 | 2023-07-24 9:39AM EDT | 190.00 | 93.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY250117P00195000 | 2023-02-03 12:39PM EDT | 195.00 | 62.55 | 77.90 | 79.25 | 0.00 | - | 6 | 6 | 0.00% |
| ETSY250117P00200000 | 2023-07-21 3:08PM EDT | 200.00 | 102.88 | 125.80 | 126.75 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY250117P00210000 | 2024-01-18 11:52AM EDT | 210.00 | 141.40 | 131.15 | 134.65 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.