Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240524C00053000 | 2024-04-22 12:57PM EDT | 53.00 | 14.05 | 10.35 | 11.55 | 0.00 | - | - | 3 | 138.67% |
| ETSY240524C00056000 | 2024-05-17 3:54PM EDT | 56.00 | 8.05 | 7.70 | 9.25 | 0.00 | - | 5 | 8 | 100.98% |
| ETSY240524C00057000 | 2024-05-02 10:50AM EDT | 57.00 | 3.20 | 6.90 | 8.00 | 0.00 | - | - | 16 | 88.87% |
| ETSY240524C00058000 | 2024-05-17 12:35PM EDT | 58.00 | 6.52 | 6.10 | 6.65 | 0.00 | - | 1 | 40 | 72.46% |
| ETSY240524C00059000 | 2024-05-17 12:35PM EDT | 59.00 | 5.55 | 5.10 | 6.45 | 0.00 | - | 18 | 93 | 90.33% |
| ETSY240524C00060000 | 2024-05-20 1:42PM EDT | 60.00 | 4.04 | 4.10 | 4.40 | 0.00 | - | 101 | 90 | 55.47% |
| ETSY240524C00061000 | 2024-05-21 10:32AM EDT | 61.00 | 2.60 | 3.10 | 3.45 | -0.54 | -17.20% | 5 | 55 | 48.83% |
| ETSY240524C00062000 | 2024-05-17 12:18PM EDT | 62.00 | 2.63 | 2.31 | 2.51 | 0.00 | - | 23 | 130 | 41.41% |
| ETSY240524C00063000 | 2024-05-21 2:44PM EDT | 63.00 | 1.41 | 1.58 | 1.67 | -0.10 | -6.62% | 40 | 471 | 36.43% |
| ETSY240524C00064000 | 2024-05-21 3:56PM EDT | 64.00 | 1.00 | 0.98 | 1.03 | +0.01 | +1.01% | 459 | 529 | 35.01% |
| ETSY240524C00065000 | 2024-05-21 3:58PM EDT | 65.00 | 0.57 | 0.54 | 0.59 | +0.01 | +1.79% | 199 | 630 | 34.96% |
| ETSY240524C00066000 | 2024-05-21 3:55PM EDT | 66.00 | 0.33 | 0.29 | 0.33 | +0.03 | +10.00% | 47 | 559 | 36.23% |
| ETSY240524C00067000 | 2024-05-21 3:25PM EDT | 67.00 | 0.14 | 0.14 | 0.17 | -0.01 | -6.67% | 81 | 744 | 36.91% |
| ETSY240524C00068000 | 2024-05-21 2:01PM EDT | 68.00 | 0.05 | 0.07 | 0.10 | -0.03 | -37.50% | 17 | 253 | 39.45% |
| ETSY240524C00069000 | 2024-05-21 10:25AM EDT | 69.00 | 0.02 | 0.02 | 0.06 | -0.02 | -50.00% | 1 | 484 | 41.80% |
| ETSY240524C00070000 | 2024-05-21 1:30PM EDT | 70.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 51 | 757 | 44.92% |
| ETSY240524C00071000 | 2024-05-21 3:48PM EDT | 71.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 3 | 2,974 | 48.44% |
| ETSY240524C00072000 | 2024-05-20 9:30AM EDT | 72.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 37 | 81 | 52.34% |
| ETSY240524C00073000 | 2024-05-20 2:47PM EDT | 73.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 38 | 53.91% |
| ETSY240524C00074000 | 2024-05-20 10:09AM EDT | 74.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 6 | 112 | 60.94% |
| ETSY240524C00075000 | 2024-05-21 1:33PM EDT | 75.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 2 | 191 | 64.06% |
| ETSY240524C00076000 | 2024-05-15 12:34PM EDT | 76.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 1 | 46 | 121.48% |
| ETSY240524C00077000 | 2024-05-06 12:35PM EDT | 77.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 10 | 129 | 127.73% |
| ETSY240524C00078000 | 2024-05-14 9:33AM EDT | 78.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 4 | 55 | 73.44% |
| ETSY240524C00079000 | 2024-05-21 2:05PM EDT | 79.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 36 | 84.38% |
| ETSY240524C00080000 | 2024-05-20 2:24PM EDT | 80.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 104 | 297 | 114.45% |
| ETSY240524C00082000 | 2024-05-20 11:47AM EDT | 82.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 26 | 158.98% |
| ETSY240524C00085000 | 2024-05-20 11:47AM EDT | 85.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 20 | 63 | 175.98% |
| ETSY240524C00090000 | 2024-05-16 3:57PM EDT | 90.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 20 | 27 | 202.34% |
| ETSY240524C00095000 | 2024-05-08 3:35PM EDT | 95.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 226.37% |
| ETSY240524C00100000 | 2024-05-14 2:58PM EDT | 100.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 13 | 39 | 248.63% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240524P00045000 | 2024-05-17 10:15AM EDT | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 495 | 143.75% |
| ETSY240524P00050000 | 2024-05-21 10:59AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 100 | 87.50% |
| ETSY240524P00052000 | 2024-05-16 10:08AM EDT | 52.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 6 | 87.50% |
| ETSY240524P00053000 | 2024-05-21 2:06PM EDT | 53.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 13 | 316 | 82.81% |
| ETSY240524P00054000 | 2024-05-17 10:00AM EDT | 54.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 1 | 146 | 82.81% |
| ETSY240524P00055000 | 2024-05-20 3:57PM EDT | 55.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 235 | 68.75% |
| ETSY240524P00056000 | 2024-05-17 12:02PM EDT | 56.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 32 | 53 | 60.16% |
| ETSY240524P00057000 | 2024-05-21 2:40PM EDT | 57.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 6 | 361 | 53.13% |
| ETSY240524P00058000 | 2024-05-21 3:47PM EDT | 58.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 106 | 531 | 49.22% |
| ETSY240524P00059000 | 2024-05-20 3:23PM EDT | 59.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 1 | 98 | 44.53% |
| ETSY240524P00060000 | 2024-05-21 2:04PM EDT | 60.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 30 | 361 | 40.23% |
| ETSY240524P00061000 | 2024-05-21 3:37PM EDT | 61.00 | 0.08 | 0.06 | 0.08 | -0.02 | -20.00% | 9 | 868 | 34.38% |
| ETSY240524P00062000 | 2024-05-21 3:40PM EDT | 62.00 | 0.19 | 0.16 | 0.19 | -0.02 | -9.52% | 126 | 394 | 33.59% |
| ETSY240524P00063000 | 2024-05-21 3:55PM EDT | 63.00 | 0.35 | 0.36 | 0.40 | -0.09 | -20.45% | 275 | 372 | 32.57% |
| ETSY240524P00064000 | 2024-05-21 3:34PM EDT | 64.00 | 0.80 | 0.73 | 0.78 | -0.10 | -11.11% | 449 | 270 | 32.42% |
| ETSY240524P00065000 | 2024-05-21 3:54PM EDT | 65.00 | 1.27 | 1.29 | 1.35 | -0.23 | -15.33% | 28 | 135 | 32.62% |
| ETSY240524P00066000 | 2024-05-21 12:54PM EDT | 66.00 | 2.34 | 2.00 | 2.11 | +0.35 | +17.59% | 1 | 56 | 34.18% |
| ETSY240524P00067000 | 2024-05-21 2:58PM EDT | 67.00 | 3.05 | 2.83 | 3.00 | 0.00 | - | 3 | 96 | 37.60% |
| ETSY240524P00068000 | 2024-05-17 9:30AM EDT | 68.00 | 4.38 | 3.65 | 3.95 | 0.00 | - | 2 | 71 | 42.19% |
| ETSY240524P00069000 | 2024-05-21 11:42AM EDT | 69.00 | 5.00 | 4.55 | 5.30 | +0.68 | +15.74% | 1 | 79 | 73.73% |
| ETSY240524P00070000 | 2024-05-14 10:03AM EDT | 70.00 | 6.85 | 5.40 | 6.30 | 0.00 | - | 3 | 12 | 82.62% |
| ETSY240524P00071000 | 2024-05-06 10:47AM EDT | 71.00 | 8.37 | 6.50 | 7.45 | 0.00 | - | 20 | 10 | 66.60% |
| ETSY240524P00072000 | 2024-05-15 10:17AM EDT | 72.00 | 8.25 | 7.20 | 8.10 | 0.00 | - | 1 | 0 | 84.96% |
| ETSY240524P00073000 | 2024-04-12 12:07PM EDT | 73.00 | 8.23 | 9.20 | 11.50 | 0.00 | - | 1 | 1 | 163.67% |
| ETSY240524P00075000 | 2024-05-01 3:22PM EDT | 75.00 | 7.40 | 9.95 | 11.35 | 0.00 | - | - | 0 | 125.78% |
| ETSY240524P00080000 | 2024-05-16 11:49AM EDT | 80.00 | 16.05 | 15.45 | 16.25 | 0.00 | - | 1 | 0 | 93.75% |
| ETSY240524P00082000 | 2024-05-17 12:56PM EDT | 82.00 | 17.64 | 17.20 | 18.45 | 0.00 | - | 1 | 1 | 84.38% |
| ETSY240524P00085000 | 2024-05-17 10:50AM EDT | 85.00 | 20.20 | 20.45 | 21.55 | 0.00 | - | 3 | 3 | 151.56% |
© 2024 Yahoo. All rights reserved.