Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:54PM EDT. Market open.
CallsforMay 24, 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 | 16.05 | 17.25 | 0.00 | - | - | 3 | 83.30% |
| ETSY240524C00060000 | 2024-04-26 10:52AM EDT | 60.00 | 9.23 | 10.40 | 10.95 | 0.00 | - | 1 | 7 | 74.51% |
| ETSY240524C00061000 | 2024-04-19 12:32PM EDT | 61.00 | 8.90 | 9.95 | 10.15 | 0.00 | - | 3 | 3 | 76.15% |
| ETSY240524C00062000 | 2024-04-22 9:54AM EDT | 62.00 | 7.00 | 8.90 | 9.45 | 0.00 | - | 2 | 22 | 72.85% |
| ETSY240524C00063000 | 2024-04-19 12:32PM EDT | 63.00 | 7.60 | 8.15 | 9.00 | 0.00 | - | 2 | 3 | 73.85% |
| ETSY240524C00064000 | 2024-04-12 1:15PM EDT | 64.00 | 8.05 | 8.00 | 8.20 | +0.95 | +13.38% | 1 | 2 | 76.25% |
| ETSY240524C00065000 | 2024-04-23 10:38AM EDT | 65.00 | 7.00 | 7.00 | 7.65 | 0.00 | - | 3 | 12 | 73.49% |
| ETSY240524C00066000 | 2024-04-22 2:46PM EDT | 66.00 | 5.40 | 6.70 | 6.90 | 0.00 | - | 4 | 21 | 74.10% |
| ETSY240524C00067000 | 2024-04-29 12:43PM EDT | 67.00 | 6.20 | 5.90 | 6.50 | 0.00 | - | 40 | 14 | 73.17% |
| ETSY240524C00068000 | 2024-04-29 12:43PM EDT | 68.00 | 5.65 | 5.60 | 5.80 | 0.00 | - | 25 | 6 | 73.24% |
| ETSY240524C00070000 | 2024-04-29 1:15PM EDT | 70.00 | 4.54 | 4.65 | 4.90 | 0.00 | - | 2 | 105 | 73.14% |
| ETSY240524C00071000 | 2024-04-30 11:15AM EDT | 71.00 | 4.18 | 4.15 | 4.40 | +0.08 | +1.95% | 3 | 14 | 71.97% |
| ETSY240524C00072000 | 2024-04-23 12:31PM EDT | 72.00 | 3.60 | 3.70 | 4.00 | 0.00 | - | 10 | 15 | 71.44% |
| ETSY240524C00073000 | 2024-04-26 3:57PM EDT | 73.00 | 3.52 | 3.35 | 3.65 | +0.62 | +21.38% | 2 | 10 | 71.53% |
| ETSY240524C00074000 | 2024-04-29 3:54PM EDT | 74.00 | 3.20 | 3.05 | 3.30 | +0.17 | +5.61% | 4 | 69 | 71.63% |
| ETSY240524C00075000 | 2024-04-29 12:37PM EDT | 75.00 | 2.93 | 2.73 | 2.98 | 0.00 | - | 56 | 131 | 71.41% |
| ETSY240524C00076000 | 2024-04-29 9:55AM EDT | 76.00 | 2.09 | 2.41 | 2.82 | 0.00 | - | 2 | 4 | 72.02% |
| ETSY240524C00077000 | 2024-04-29 12:14PM EDT | 77.00 | 2.20 | 2.23 | 2.42 | 0.00 | - | 100 | 118 | 71.53% |
| ETSY240524C00078000 | 2024-04-29 12:33PM EDT | 78.00 | 2.09 | 2.01 | 2.28 | 0.00 | - | 1 | 10 | 72.46% |
| ETSY240524C00080000 | 2024-04-30 11:57AM EDT | 80.00 | 1.70 | 1.58 | 1.74 | +0.08 | +4.94% | 1 | 217 | 71.22% |
| ETSY240524C00085000 | 2024-04-29 3:42PM EDT | 85.00 | 0.87 | 0.89 | 1.06 | 0.00 | - | 4 | 31 | 72.31% |
| ETSY240524C00090000 | 2024-04-26 3:34PM EDT | 90.00 | 0.38 | 0.53 | 0.63 | 0.00 | - | 3 | 6 | 73.83% |
| ETSY240524C00095000 | 2024-04-26 3:04PM EDT | 95.00 | 0.23 | 0.29 | 0.36 | 0.00 | - | 2 | 1 | 74.41% |
| ETSY240524C00100000 | 2024-04-22 1:40PM EDT | 100.00 | 0.13 | 0.06 | 0.27 | 0.00 | - | 2 | 0 | 73.83% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240524P00045000 | 2024-04-26 3:04PM EDT | 45.00 | 0.13 | 0.01 | 0.17 | 0.00 | - | 2 | 2 | 80.08% |
| ETSY240524P00050000 | 2024-04-29 12:39PM EDT | 50.00 | 0.17 | 0.09 | 0.31 | 0.00 | - | 1 | 42 | 71.97% |
| ETSY240524P00053000 | 2024-04-29 12:39PM EDT | 53.00 | 0.39 | 0.28 | 0.48 | 0.00 | - | 1 | 305 | 70.22% |
| ETSY240524P00054000 | 2024-04-26 1:08PM EDT | 54.00 | 0.60 | 0.46 | 0.57 | 0.00 | - | 1 | 20 | 71.53% |
| ETSY240524P00055000 | 2024-04-29 10:30AM EDT | 55.00 | 0.65 | 0.60 | 0.69 | 0.00 | - | 3 | 20 | 71.78% |
| ETSY240524P00056000 | 2024-04-24 2:07PM EDT | 56.00 | 1.11 | 0.65 | 0.84 | 0.00 | - | 1 | 5 | 70.46% |
| ETSY240524P00057000 | 2024-04-26 11:10AM EDT | 57.00 | 1.03 | 0.82 | 0.99 | 0.00 | - | 1 | 4 | 70.41% |
| ETSY240524P00058000 | 2024-04-30 10:42AM EDT | 58.00 | 1.11 | 1.00 | 1.18 | -0.10 | -8.26% | 2 | 32 | 70.36% |
| ETSY240524P00059000 | 2024-04-15 9:48AM EDT | 59.00 | 1.50 | 1.16 | 1.35 | 0.00 | - | 1 | 11 | 69.34% |
| ETSY240524P00060000 | 2024-04-30 12:13PM EDT | 60.00 | 1.50 | 1.36 | 1.59 | -0.25 | -14.29% | 1 | 36 | 69.02% |
| ETSY240524P00061000 | 2024-04-26 11:50AM EDT | 61.00 | 1.89 | 1.68 | 1.85 | 0.00 | - | 1 | 10 | 69.51% |
| ETSY240524P00062000 | 2024-04-30 11:32AM EDT | 62.00 | 2.16 | 1.98 | 2.28 | -0.06 | -2.70% | 5 | 35 | 70.70% |
| ETSY240524P00063000 | 2024-04-25 1:41PM EDT | 63.00 | 3.03 | 2.21 | 2.49 | 0.00 | - | 2 | 4 | 68.85% |
| ETSY240524P00064000 | 2024-04-26 1:30PM EDT | 64.00 | 3.10 | 2.55 | 2.82 | 0.00 | - | 13 | 20 | 68.51% |
| ETSY240524P00065000 | 2024-04-30 11:32AM EDT | 65.00 | 3.16 | 3.05 | 3.35 | -0.62 | -16.40% | 5 | 8 | 70.41% |
| ETSY240524P00066000 | 2024-04-30 10:15AM EDT | 66.00 | 3.61 | 3.30 | 3.60 | -0.39 | -9.75% | 1 | 47 | 67.80% |
| ETSY240524P00067000 | 2024-04-29 9:39AM EDT | 67.00 | 4.05 | 3.85 | 4.10 | 0.00 | - | 40 | 96 | 68.80% |
| ETSY240524P00068000 | 2024-04-24 10:12AM EDT | 68.00 | 5.00 | 4.30 | 4.50 | 0.00 | - | 31 | 50 | 67.90% |
| ETSY240524P00069000 | 2024-04-30 9:50AM EDT | 69.00 | 4.99 | 4.85 | 5.05 | -0.99 | -16.56% | 20 | 31 | 68.29% |
| ETSY240524P00070000 | 2024-04-25 3:14PM EDT | 70.00 | 5.43 | 5.30 | 5.60 | -0.82 | -13.12% | 10 | 4 | 67.53% |
| ETSY240524P00071000 | 2024-04-25 3:18PM EDT | 71.00 | 6.75 | 5.85 | 6.15 | 0.00 | - | 20 | 21 | 67.04% |
| ETSY240524P00072000 | 2024-04-09 11:43AM EDT | 72.00 | 7.55 | 6.60 | 6.75 | 0.00 | - | - | 1 | 67.85% |
| ETSY240524P00073000 | 2024-04-12 12:07PM EDT | 73.00 | 8.23 | 6.95 | 7.50 | 0.00 | - | 1 | 1 | 66.48% |
© 2024 Yahoo. All rights reserved.