Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:28AM EDT. Market open.
Strike:55.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240503C00055000 | 2024-05-02 3:27PM EDT | 2024-05-03 | 3.75 | 4.10 | 5.90 | 0.00 | - | 9 | 6 | 104.69% |
| ETSY240510C00055000 | 2024-05-02 12:03PM EDT | 2024-05-10 | 5.00 | 4.45 | 5.35 | 0.00 | - | 20 | 21 | 58.89% |
| ETSY240517C00055000 | 2024-05-03 9:47AM EDT | 2024-05-17 | 7.39 | 4.80 | 7.30 | +2.69 | +57.23% | 4 | 613 | 63.82% |
| ETSY240621C00055000 | 2024-05-03 10:16AM EDT | 2024-06-21 | 7.50 | 6.65 | 6.90 | +1.30 | +20.97% | 21 | 162 | 46.80% |
| ETSY240719C00055000 | 2024-05-02 3:49PM EDT | 2024-07-19 | 8.35 | 7.55 | 8.55 | +1.05 | +14.38% | 2 | 129 | 54.52% |
| ETSY240920C00055000 | 2024-05-03 10:42AM EDT | 2024-09-20 | 9.80 | 9.80 | 10.25 | -0.10 | -1.01% | 6 | 63 | 51.50% |
| ETSY241220C00055000 | 2024-05-02 11:38AM EDT | 2024-12-20 | 12.80 | 12.15 | 13.35 | 0.00 | - | 8 | 30 | 55.74% |
| ETSY250117C00055000 | 2024-05-03 9:47AM EDT | 2025-01-17 | 14.50 | 12.10 | 13.80 | +2.30 | +18.85% | 3 | 100 | 53.74% |
| ETSY250620C00055000 | 2024-05-03 10:45AM EDT | 2025-06-20 | 15.97 | 15.35 | 16.20 | -7.08 | -30.72% | 2 | 1 | 54.72% |
| ETSY251219C00055000 | 2024-04-08 10:23AM EDT | 2025-12-19 | 24.65 | 18.30 | 21.00 | 0.00 | - | 2 | 6 | 59.74% |
| ETSY260116C00055000 | 2024-05-02 2:41PM EDT | 2026-01-16 | 19.00 | 18.70 | 20.25 | 0.00 | - | 18 | 30 | 57.75% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240503P00055000 | 2024-05-03 10:48AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 180 | 863 | 78.13% |
| ETSY240510P00055000 | 2024-05-03 11:11AM EDT | 2024-05-10 | 0.16 | 0.16 | 0.18 | -0.15 | -50.00% | 2,834 | 2,209 | 45.02% |
| ETSY240517P00055000 | 2024-05-03 11:03AM EDT | 2024-05-17 | 0.33 | 0.34 | 0.39 | -0.26 | -44.07% | 96 | 1,603 | 41.55% |
| ETSY240524P00055000 | 2024-05-03 10:21AM EDT | 2024-05-24 | 0.44 | 0.56 | 0.59 | -0.30 | -40.54% | 30 | 76 | 39.89% |
| ETSY240531P00055000 | 2024-05-03 10:32AM EDT | 2024-05-31 | 0.71 | 0.73 | 0.79 | -0.53 | -42.74% | 56 | 134 | 39.09% |
| ETSY240621P00055000 | 2024-05-03 11:11AM EDT | 2024-06-21 | 1.43 | 1.39 | 1.49 | -0.36 | -20.11% | 103 | 2,725 | 40.11% |
| ETSY240719P00055000 | 2024-05-03 10:25AM EDT | 2024-07-19 | 2.12 | 2.12 | 2.26 | -0.68 | -24.29% | 58 | 105 | 40.45% |
| ETSY240920P00055000 | 2024-05-03 10:39AM EDT | 2024-09-20 | 4.10 | 3.95 | 4.10 | -0.40 | -8.89% | 4 | 735 | 44.07% |
| ETSY241220P00055000 | 2024-05-03 10:37AM EDT | 2024-12-20 | 5.80 | 5.70 | 5.95 | -0.50 | -7.94% | 4 | 728 | 45.01% |
| ETSY250117P00055000 | 2024-05-03 9:33AM EDT | 2025-01-17 | 5.80 | 6.10 | 6.35 | -0.72 | -11.04% | 3 | 1,412 | 44.68% |
| ETSY250620P00055000 | 2024-05-02 3:19PM EDT | 2025-06-20 | 8.62 | 8.00 | 9.15 | 0.00 | - | 138 | 139 | 47.41% |
| ETSY251219P00055000 | 2024-05-02 9:34AM EDT | 2025-12-19 | 10.09 | 9.80 | 10.30 | 0.00 | - | 1 | 6 | 43.64% |
| ETSY260116P00055000 | 2024-05-02 2:12PM EDT | 2026-01-16 | 10.50 | 9.75 | 10.50 | 0.00 | - | 17 | 169 | 43.35% |
© 2024 Yahoo. All rights reserved.