Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240426C00045000 | 2024-04-22 9:58AM EDT | 45.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 41 | 21 | 0.00% |
| ETSY240426C00050000 | 2024-04-22 9:57AM EDT | 50.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 21 | 26 | 0.00% |
| ETSY240426C00053000 | 2024-04-22 2:46PM EDT | 53.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 0.00% |
| ETSY240426C00054000 | 2024-04-22 11:20AM EDT | 54.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ETSY240426C00055000 | 2024-04-22 11:54AM EDT | 55.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 0.00% |
| ETSY240426C00056000 | 2024-04-22 9:56AM EDT | 56.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 25 | 29 | 0.00% |
| ETSY240426C00057000 | 2024-04-15 9:42AM EDT | 57.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 8 | 5 | 0.00% |
| ETSY240426C00059000 | 2024-04-18 11:09AM EDT | 59.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 24 | 0.00% |
| ETSY240426C00060000 | 2024-04-22 3:47PM EDT | 60.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| ETSY240426C00061000 | 2024-04-19 11:32AM EDT | 61.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| ETSY240426C00062000 | 2024-04-22 10:51AM EDT | 62.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| ETSY240426C00063000 | 2024-04-17 12:11PM EDT | 63.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| ETSY240426C00064000 | 2024-04-22 11:20AM EDT | 64.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 0.00% |
| ETSY240426C00065000 | 2024-04-22 2:14PM EDT | 65.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 43 | 624 | 0.00% |
| ETSY240426C00066000 | 2024-04-22 3:53PM EDT | 66.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 279 | 324 | 0.00% |
| ETSY240426C00067000 | 2024-04-22 3:59PM EDT | 67.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 161 | 367 | 0.78% |
| ETSY240426C00068000 | 2024-04-22 3:54PM EDT | 68.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 213 | 398 | 6.25% |
| ETSY240426C00069000 | 2024-04-22 3:59PM EDT | 69.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 170 | 355 | 6.25% |
| ETSY240426C00070000 | 2024-04-22 3:56PM EDT | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 474 | 1,269 | 12.50% |
| ETSY240426C00071000 | 2024-04-22 3:59PM EDT | 71.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 143 | 339 | 12.50% |
| ETSY240426C00072000 | 2024-04-22 3:45PM EDT | 72.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 329 | 793 | 12.50% |
| ETSY240426C00073000 | 2024-04-22 3:25PM EDT | 73.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 150 | 628 | 25.00% |
| ETSY240426C00074000 | 2024-04-22 10:47AM EDT | 74.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 135 | 644 | 25.00% |
| ETSY240426C00075000 | 2024-04-22 3:35PM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 69 | 382 | 25.00% |
| ETSY240426C00076000 | 2024-04-22 1:08PM EDT | 76.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 25.00% |
| ETSY240426C00077000 | 2024-04-22 3:17PM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 248 | 25.00% |
| ETSY240426C00078000 | 2024-04-19 2:36PM EDT | 78.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 25.00% |
| ETSY240426C00079000 | 2024-04-16 12:54PM EDT | 79.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 9 | 13 | 50.00% |
| ETSY240426C00080000 | 2024-04-18 12:45PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 50.00% |
| ETSY240426C00081000 | 2024-04-19 12:02PM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| ETSY240426C00082000 | 2024-04-17 10:29AM EDT | 82.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| ETSY240426C00085000 | 2024-04-15 3:47PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 88 | 50.00% |
| ETSY240426C00090000 | 2024-04-04 9:30AM EDT | 90.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| ETSY240426C00100000 | 2024-03-19 9:37AM EDT | 100.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 228.91% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240426P00050000 | 2024-04-19 10:35AM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| ETSY240426P00053000 | 2024-04-17 11:04AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 240 | 574 | 50.00% |
| ETSY240426P00054000 | 2024-04-22 10:34AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 480 | 488 | 50.00% |
| ETSY240426P00055000 | 2024-04-22 11:12AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 117 | 50.00% |
| ETSY240426P00056000 | 2024-04-22 11:42AM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 32 | 50.00% |
| ETSY240426P00057000 | 2024-04-19 1:06PM EDT | 57.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 83 | 25.00% |
| ETSY240426P00058000 | 2024-04-22 10:33AM EDT | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 268 | 25.00% |
| ETSY240426P00059000 | 2024-04-22 3:39PM EDT | 59.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 164 | 25.00% |
| ETSY240426P00060000 | 2024-04-22 2:26PM EDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 275 | 623 | 25.00% |
| ETSY240426P00061000 | 2024-04-22 12:44PM EDT | 61.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 15 | 247 | 25.00% |
| ETSY240426P00062000 | 2024-04-22 3:51PM EDT | 62.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 26 | 232 | 25.00% |
| ETSY240426P00063000 | 2024-04-22 3:51PM EDT | 63.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 26 | 486 | 12.50% |
| ETSY240426P00064000 | 2024-04-22 3:57PM EDT | 64.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 974 | 1,557 | 12.50% |
| ETSY240426P00065000 | 2024-04-22 3:58PM EDT | 65.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 321 | 736 | 6.25% |
| ETSY240426P00066000 | 2024-04-22 3:59PM EDT | 66.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 215 | 719 | 3.13% |
| ETSY240426P00067000 | 2024-04-22 3:54PM EDT | 67.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 151 | 1,334 | 0.00% |
| ETSY240426P00068000 | 2024-04-22 3:54PM EDT | 68.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 67 | 213 | 0.00% |
| ETSY240426P00069000 | 2024-04-22 2:06PM EDT | 69.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 6 | 1,106 | 0.00% |
| ETSY240426P00070000 | 2024-04-22 1:30PM EDT | 70.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 21 | 82 | 0.00% |
| ETSY240426P00071000 | 2024-04-22 9:30AM EDT | 71.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| ETSY240426P00072000 | 2024-04-17 2:09PM EDT | 72.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 7 | 62 | 0.00% |
| ETSY240426P00073000 | 2024-04-22 12:18PM EDT | 73.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| ETSY240426P00074000 | 2024-04-11 9:41AM EDT | 74.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| ETSY240426P00075000 | 2024-04-18 9:32AM EDT | 75.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| ETSY240426P00076000 | 2024-04-19 10:21AM EDT | 76.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240426P00077000 | 2024-03-13 12:05PM EDT | 77.00 | 7.50 | 9.70 | 10.20 | 0.00 | - | - | 1 | 74.61% |
| ETSY240426P00079000 | 2024-04-19 10:21AM EDT | 79.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ETSY240426P00080000 | 2024-03-28 11:17AM EDT | 80.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240426P00081000 | 2024-04-16 10:19AM EDT | 81.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ETSY240426P00090000 | 2024-04-17 11:32AM EDT | 90.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.