Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:04PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240517C00045000 | 2024-04-11 11:45AM EDT | 45.00 | 22.55 | 13.75 | 16.80 | 0.00 | - | - | 1 | 135.64% |
| ETSY240517C00050000 | 2024-05-02 11:38AM EDT | 50.00 | 10.50 | 9.10 | 11.55 | 0.00 | - | 12 | 6 | 90.53% |
| ETSY240517C00055000 | 2024-05-03 12:14PM EDT | 55.00 | 6.02 | 5.85 | 6.10 | +1.32 | +28.09% | 5 | 613 | 42.09% |
| ETSY240517C00057000 | 2024-05-02 3:35PM EDT | 57.00 | 3.30 | 4.15 | 4.45 | 0.00 | - | 61 | 30 | 41.85% |
| ETSY240517C00058000 | 2024-05-03 11:24AM EDT | 58.00 | 3.00 | 3.60 | 3.70 | +0.20 | +7.14% | 38 | 119 | 41.36% |
| ETSY240517C00059000 | 2024-05-03 11:38AM EDT | 59.00 | 2.75 | 2.85 | 3.05 | +0.47 | +20.61% | 30 | 129 | 41.65% |
| ETSY240517C00060000 | 2024-05-03 12:14PM EDT | 60.00 | 2.32 | 2.28 | 2.38 | +0.46 | +24.73% | 423 | 846 | 39.89% |
| ETSY240517C00061000 | 2024-05-03 12:42PM EDT | 61.00 | 1.83 | 1.77 | 1.84 | +0.36 | +24.49% | 355 | 100 | 39.26% |
| ETSY240517C00062000 | 2024-05-03 10:45AM EDT | 62.00 | 1.10 | 1.36 | 1.46 | -0.02 | -1.79% | 65 | 94 | 40.26% |
| ETSY240517C00063000 | 2024-05-03 11:49AM EDT | 63.00 | 1.00 | 1.06 | 1.13 | +0.29 | +40.85% | 241 | 76 | 40.77% |
| ETSY240517C00064000 | 2024-05-03 12:01PM EDT | 64.00 | 0.72 | 0.78 | 0.84 | +0.17 | +30.91% | 17 | 73 | 40.67% |
| ETSY240517C00065000 | 2024-05-03 12:33PM EDT | 65.00 | 0.58 | 0.56 | 0.64 | +0.08 | +16.00% | 158 | 915 | 41.36% |
| ETSY240517C00066000 | 2024-05-03 12:03PM EDT | 66.00 | 0.43 | 0.44 | 0.49 | +0.01 | +2.38% | 64 | 72 | 42.24% |
| ETSY240517C00067000 | 2024-05-03 10:35AM EDT | 67.00 | 0.28 | 0.32 | 0.38 | -0.04 | -12.50% | 32 | 82 | 43.26% |
| ETSY240517C00068000 | 2024-05-03 12:37PM EDT | 68.00 | 0.24 | 0.24 | 0.29 | -0.02 | -7.69% | 16 | 132 | 44.04% |
| ETSY240517C00069000 | 2024-05-03 12:13PM EDT | 69.00 | 0.19 | 0.17 | 0.22 | -0.07 | -26.92% | 29 | 242 | 44.82% |
| ETSY240517C00070000 | 2024-05-03 12:31PM EDT | 70.00 | 0.15 | 0.13 | 0.16 | -0.02 | -11.76% | 79 | 4,088 | 45.12% |
| ETSY240517C00071000 | 2024-05-03 12:33PM EDT | 71.00 | 0.11 | 0.08 | 0.14 | -0.06 | -35.29% | 1 | 156 | 47.27% |
| ETSY240517C00072000 | 2024-05-03 11:58AM EDT | 72.00 | 0.10 | 0.06 | 0.10 | -0.04 | -28.57% | 2 | 105 | 47.27% |
| ETSY240517C00073000 | 2024-05-02 11:13AM EDT | 73.00 | 0.09 | 0.05 | 0.11 | 0.00 | - | 2 | 73 | 51.37% |
| ETSY240517C00074000 | 2024-05-02 1:16PM EDT | 74.00 | 0.10 | 0.04 | 0.08 | 0.00 | - | 180 | 247 | 51.37% |
| ETSY240517C00075000 | 2024-05-03 12:23PM EDT | 75.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 13 | 2,148 | 50.39% |
| ETSY240517C00076000 | 2024-05-02 9:32AM EDT | 76.00 | 0.13 | 0.01 | 0.10 | 0.00 | - | 5 | 44 | 53.71% |
| ETSY240517C00077000 | 2024-05-02 1:42PM EDT | 77.00 | 0.07 | 0.00 | 2.05 | 0.00 | - | 1 | 95 | 106.54% |
| ETSY240517C00078000 | 2024-05-02 1:16PM EDT | 78.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 40 | 52.73% |
| ETSY240517C00079000 | 2024-05-02 10:53AM EDT | 79.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 81 | 51.56% |
| ETSY240517C00080000 | 2024-05-03 12:48PM EDT | 80.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 22 | 2,777 | 57.42% |
| ETSY240517C00085000 | 2024-05-03 12:06PM EDT | 85.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 10 | 2,578 | 66.41% |
| ETSY240517C00090000 | 2024-05-03 12:06PM EDT | 90.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 1 | 2,874 | 85.16% |
| ETSY240517C00095000 | 2024-05-02 1:02PM EDT | 95.00 | 0.03 | 0.00 | 1.25 | +0.02 | +200.00% | 5 | 1,890 | 145.02% |
| ETSY240517C00100000 | 2024-05-03 10:56AM EDT | 100.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 175 | 93.75% |
| ETSY240517C00105000 | 2024-05-01 3:59PM EDT | 105.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 46 | 853 | 87.50% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240517P00040000 | 2024-05-02 12:06PM EDT | 40.00 | 0.02 | 0.00 | 1.29 | 0.00 | - | 2 | 8 | 154.59% |
| ETSY240517P00045000 | 2024-05-03 10:23AM EDT | 45.00 | 0.02 | 0.00 | 0.03 | -0.08 | -80.00% | 10 | 1,655 | 60.94% |
| ETSY240517P00050000 | 2024-05-03 12:07PM EDT | 50.00 | 0.03 | 0.02 | 0.07 | -0.07 | -70.00% | 44 | 829 | 51.76% |
| ETSY240517P00055000 | 2024-05-03 12:37PM EDT | 55.00 | 0.26 | 0.25 | 0.27 | -0.33 | -55.93% | 148 | 1,603 | 41.21% |
| ETSY240517P00056000 | 2024-05-03 12:36PM EDT | 56.00 | 0.40 | 0.37 | 0.40 | -0.43 | -51.81% | 101 | 78 | 40.63% |
| ETSY240517P00057000 | 2024-05-03 11:35AM EDT | 57.00 | 0.71 | 0.55 | 0.61 | -0.41 | -36.61% | 130 | 287 | 40.97% |
| ETSY240517P00058000 | 2024-05-03 12:14PM EDT | 58.00 | 0.85 | 0.80 | 0.85 | -0.70 | -45.16% | 134 | 821 | 40.38% |
| ETSY240517P00059000 | 2024-05-03 12:37PM EDT | 59.00 | 1.13 | 1.10 | 1.14 | -0.84 | -42.64% | 99 | 348 | 39.45% |
| ETSY240517P00060000 | 2024-05-03 12:23PM EDT | 60.00 | 1.50 | 1.49 | 1.54 | -1.08 | -41.86% | 264 | 2,806 | 39.26% |
| ETSY240517P00061000 | 2024-05-03 11:36AM EDT | 61.00 | 2.27 | 1.97 | 2.08 | -0.88 | -27.94% | 290 | 136 | 40.28% |
| ETSY240517P00062000 | 2024-05-03 10:38AM EDT | 62.00 | 3.25 | 2.58 | 2.69 | -0.70 | -17.72% | 194 | 34 | 41.11% |
| ETSY240517P00063000 | 2024-05-03 10:25AM EDT | 63.00 | 3.65 | 3.25 | 3.40 | -2.84 | -43.76% | 44 | 99 | 42.53% |
| ETSY240517P00064000 | 2024-05-03 9:49AM EDT | 64.00 | 3.95 | 3.95 | 4.10 | -1.30 | -24.76% | 8 | 62 | 42.38% |
| ETSY240517P00065000 | 2024-05-03 12:33PM EDT | 65.00 | 5.02 | 4.70 | 4.85 | -1.17 | -18.90% | 30 | 1,707 | 41.94% |
| ETSY240517P00066000 | 2024-05-03 10:21AM EDT | 66.00 | 5.60 | 5.45 | 5.80 | -2.92 | -34.27% | 24 | 94 | 45.80% |
| ETSY240517P00067000 | 2024-05-03 10:11AM EDT | 67.00 | 6.60 | 6.45 | 6.70 | -0.75 | -10.20% | 30 | 138 | 47.66% |
| ETSY240517P00068000 | 2024-05-03 10:16AM EDT | 68.00 | 7.36 | 7.20 | 7.75 | -1.41 | -16.08% | 125 | 166 | 53.91% |
| ETSY240517P00069000 | 2024-05-03 10:14AM EDT | 69.00 | 8.13 | 8.20 | 8.70 | -1.37 | -14.42% | 7 | 210 | 56.64% |
| ETSY240517P00070000 | 2024-05-03 12:23PM EDT | 70.00 | 9.36 | 8.55 | 9.60 | -1.49 | -13.73% | 33 | 3,751 | 57.13% |
| ETSY240517P00071000 | 2024-05-03 9:52AM EDT | 71.00 | 8.90 | 10.15 | 10.65 | -4.60 | -34.07% | 1 | 256 | 51.56% |
| ETSY240517P00072000 | 2024-05-02 9:38AM EDT | 72.00 | 14.50 | 10.45 | 13.25 | 0.00 | - | 10 | 24 | 74.51% |
| ETSY240517P00073000 | 2024-05-01 12:36PM EDT | 73.00 | 7.00 | 11.40 | 14.35 | 0.00 | - | 2 | 43 | 79.39% |
| ETSY240517P00074000 | 2024-05-02 10:13AM EDT | 74.00 | 16.00 | 12.45 | 15.35 | 0.00 | - | 1 | 23 | 84.23% |
| ETSY240517P00075000 | 2024-05-03 9:47AM EDT | 75.00 | 13.85 | 13.15 | 16.30 | -2.08 | -13.06% | 1 | 171 | 81.25% |
| ETSY240517P00080000 | 2024-05-02 3:47PM EDT | 80.00 | 20.83 | 18.35 | 21.35 | 0.00 | - | 228 | 7 | 103.81% |
| ETSY240517P00085000 | 2024-05-02 10:11AM EDT | 85.00 | 26.62 | 23.40 | 26.20 | 0.00 | - | 3 | 2 | 117.19% |
| ETSY240517P00090000 | 2024-04-16 12:20PM EDT | 90.00 | 20.95 | 28.30 | 31.10 | 0.00 | - | 8 | 0 | 126.17% |
© 2024 Yahoo. All rights reserved.