Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240510C00055000 | 2024-04-24 10:27AM EDT | 55.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| ETSY240510C00058000 | 2024-04-25 9:49AM EDT | 58.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ETSY240510C00059000 | 2024-04-23 11:11AM EDT | 59.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ETSY240510C00060000 | 2024-04-29 10:43AM EDT | 60.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| ETSY240510C00061000 | 2024-04-22 10:06AM EDT | 61.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ETSY240510C00063000 | 2024-04-18 10:53AM EDT | 63.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| ETSY240510C00064000 | 2024-04-22 9:39AM EDT | 64.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| ETSY240510C00065000 | 2024-04-26 2:07PM EDT | 65.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| ETSY240510C00066000 | 2024-04-29 9:42AM EDT | 66.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 4 | 77 | 0.00% |
| ETSY240510C00067000 | 2024-04-25 3:43PM EDT | 67.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 14 | 25 | 0.00% |
| ETSY240510C00068000 | 2024-04-29 11:26AM EDT | 68.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| ETSY240510C00069000 | 2024-04-29 3:16PM EDT | 69.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 32 | 151 | 0.39% |
| ETSY240510C00070000 | 2024-04-29 12:07PM EDT | 70.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 202 | 3.13% |
| ETSY240510C00071000 | 2024-04-29 1:05PM EDT | 71.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 6.25% |
| ETSY240510C00072000 | 2024-04-29 3:58PM EDT | 72.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 30 | 111 | 6.25% |
| ETSY240510C00073000 | 2024-04-29 3:35PM EDT | 73.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 17 | 65 | 6.25% |
| ETSY240510C00074000 | 2024-04-29 2:45PM EDT | 74.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 12.50% |
| ETSY240510C00075000 | 2024-04-29 2:00PM EDT | 75.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 31 | 188 | 12.50% |
| ETSY240510C00076000 | 2024-04-29 1:29PM EDT | 76.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 19 | 137 | 12.50% |
| ETSY240510C00077000 | 2024-04-29 3:59PM EDT | 77.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 7 | 185 | 12.50% |
| ETSY240510C00078000 | 2024-04-29 2:59PM EDT | 78.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 14 | 72 | 12.50% |
| ETSY240510C00079000 | 2024-04-29 11:14AM EDT | 79.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 25.00% |
| ETSY240510C00080000 | 2024-04-29 3:54PM EDT | 80.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 17 | 147 | 25.00% |
| ETSY240510C00081000 | 2024-04-29 1:33PM EDT | 81.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 16 | 61 | 25.00% |
| ETSY240510C00085000 | 2024-04-29 3:53PM EDT | 85.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 10 | 51 | 25.00% |
| ETSY240510C00090000 | 2024-04-29 11:52AM EDT | 90.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| ETSY240510C00095000 | 2024-04-29 12:55PM EDT | 95.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ETSY240510C00100000 | 2024-04-29 10:43AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240510P00045000 | 2024-04-16 12:17PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1,440 | 50.00% |
| ETSY240510P00050000 | 2024-04-29 11:23AM EDT | 50.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 81 | 50.00% |
| ETSY240510P00053000 | 2024-04-29 9:42AM EDT | 53.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 25.00% |
| ETSY240510P00054000 | 2024-04-24 1:59PM EDT | 54.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| ETSY240510P00055000 | 2024-04-29 2:05PM EDT | 55.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 779 | 25.00% |
| ETSY240510P00056000 | 2024-04-29 11:22AM EDT | 56.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 11 | 29 | 25.00% |
| ETSY240510P00057000 | 2024-04-29 3:24PM EDT | 57.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 11 | 24 | 25.00% |
| ETSY240510P00058000 | 2024-04-29 12:20PM EDT | 58.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 14 | 151 | 25.00% |
| ETSY240510P00059000 | 2024-04-26 3:58PM EDT | 59.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 11 | 61 | 25.00% |
| ETSY240510P00060000 | 2024-04-29 3:03PM EDT | 60.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 102 | 25.00% |
| ETSY240510P00061000 | 2024-04-29 2:24PM EDT | 61.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 12.50% |
| ETSY240510P00062000 | 2024-04-29 11:57AM EDT | 62.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 4 | 67 | 12.50% |
| ETSY240510P00063000 | 2024-04-29 11:40AM EDT | 63.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 12.50% |
| ETSY240510P00064000 | 2024-04-29 12:39PM EDT | 64.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 12.50% |
| ETSY240510P00065000 | 2024-04-29 3:58PM EDT | 65.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 11 | 62 | 6.25% |
| ETSY240510P00066000 | 2024-04-29 3:58PM EDT | 66.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 65 | 69 | 6.25% |
| ETSY240510P00067000 | 2024-04-29 12:48PM EDT | 67.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 3.13% |
| ETSY240510P00068000 | 2024-04-29 3:51PM EDT | 68.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 26 | 48 | 1.56% |
| ETSY240510P00069000 | 2024-04-29 3:57PM EDT | 69.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| ETSY240510P00070000 | 2024-04-29 9:56AM EDT | 70.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| ETSY240510P00071000 | 2024-04-29 12:48PM EDT | 71.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ETSY240510P00072000 | 2024-04-26 2:43PM EDT | 72.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 24 | 30 | 0.00% |
| ETSY240510P00073000 | 2024-04-29 12:44PM EDT | 73.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| ETSY240510P00079000 | 2024-04-25 10:10AM EDT | 79.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ETSY240510P00080000 | 2024-04-29 10:23AM EDT | 80.00 | 12.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240510P00081000 | 2024-04-12 3:54PM EDT | 81.00 | 14.31 | 0.00 | 0.00 | 0.00 | - | - | 88 | 0.00% |
© 2024 Yahoo. All rights reserved.