Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240517C00050000 | 2024-05-02 11:38AM EDT | 2024-05-17 | 10.50 | 8.75 | 11.20 | 0.00 | - | 12 | 6 | 107.42% |
| ETSY240621C00050000 | 2024-05-02 10:50AM EDT | 2024-06-21 | 9.37 | 10.55 | 11.95 | 0.00 | - | 14 | 254 | 58.30% |
| ETSY240719C00050000 | 2024-05-03 1:46PM EDT | 2024-07-19 | 11.85 | 9.45 | 11.55 | -8.60 | -42.05% | 5 | 32 | 50.71% |
| ETSY240920C00050000 | 2024-05-02 3:33PM EDT | 2024-09-20 | 12.60 | 11.60 | 13.45 | 0.00 | - | 6 | 38 | 55.05% |
| ETSY241220C00050000 | 2024-05-03 9:56AM EDT | 2024-12-20 | 17.00 | 14.20 | 15.65 | -5.95 | -25.93% | 3 | 11 | 52.56% |
| ETSY250117C00050000 | 2024-05-02 3:08PM EDT | 2025-01-17 | 14.80 | 14.50 | 18.10 | 0.00 | - | 5 | 230 | 57.95% |
| ETSY250620C00050000 | 2024-05-01 2:38PM EDT | 2025-06-20 | 28.25 | 18.35 | 19.05 | 0.00 | - | 1 | 28 | 57.23% |
| ETSY251219C00050000 | 2023-09-26 11:05AM EDT | 2025-12-19 | 28.00 | 27.05 | 27.85 | 0.00 | - | - | 3 | 82.85% |
| ETSY260116C00050000 | 2024-05-02 2:40PM EDT | 2026-01-16 | 20.85 | 20.95 | 22.00 | 0.00 | - | 1 | 54 | 57.27% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240510P00050000 | 2024-05-03 2:24PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.05 | 0.00 | - | 12 | 156 | 62.50% |
| ETSY240517P00050000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.08 | -0.06 | -60.00% | 72 | 829 | 51.76% |
| ETSY240524P00050000 | 2024-05-03 3:51PM EDT | 2024-05-24 | 0.08 | 0.05 | 0.11 | -0.10 | -55.56% | 15 | 64 | 44.82% |
| ETSY240531P00050000 | 2024-05-03 3:48PM EDT | 2024-05-31 | 0.09 | 0.06 | 0.11 | -0.15 | -62.50% | 34 | 100 | 38.87% |
| ETSY240621P00050000 | 2024-05-03 3:20PM EDT | 2024-06-21 | 0.41 | 0.39 | 0.43 | -0.23 | -35.94% | 122 | 3,330 | 40.43% |
| ETSY240719P00050000 | 2024-05-03 3:26PM EDT | 2024-07-19 | 0.85 | 0.84 | 0.88 | -0.30 | -26.09% | 8 | 377 | 40.45% |
| ETSY240920P00050000 | 2024-05-03 11:25AM EDT | 2024-09-20 | 2.40 | 2.25 | 2.34 | -0.36 | -13.04% | 11 | 533 | 44.92% |
| ETSY241220P00050000 | 2024-05-03 3:04PM EDT | 2024-12-20 | 3.92 | 3.85 | 4.00 | -0.36 | -8.41% | 2 | 102 | 46.34% |
| ETSY250117P00050000 | 2024-05-02 2:37PM EDT | 2025-01-17 | 4.65 | 4.20 | 4.80 | 0.00 | - | 76 | 3,107 | 48.71% |
| ETSY250620P00050000 | 2024-05-02 2:46PM EDT | 2025-06-20 | 6.20 | 5.00 | 7.50 | 0.00 | - | 3 | 68 | 51.45% |
| ETSY251219P00050000 | 2024-05-02 3:12PM EDT | 2025-12-19 | 8.25 | 7.45 | 8.10 | 0.00 | - | 176 | 268 | 45.23% |
| ETSY260116P00050000 | 2024-05-03 12:41PM EDT | 2026-01-16 | 7.92 | 7.70 | 8.15 | -0.48 | -5.71% | 1 | 1,002 | 44.40% |
© 2024 Yahoo. All rights reserved.