Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240531C00054000 | 2024-05-02 10:33AM EDT | 54.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ETSY240531C00055000 | 2024-05-02 11:00AM EDT | 55.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ETSY240531C00057000 | 2024-05-02 11:49AM EDT | 57.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ETSY240531C00058000 | 2024-05-03 3:58PM EDT | 58.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ETSY240531C00059000 | 2024-05-03 12:08PM EDT | 59.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ETSY240531C00060000 | 2024-05-03 11:56AM EDT | 60.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.10% |
| ETSY240531C00061000 | 2024-05-03 3:33PM EDT | 61.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ETSY240531C00062000 | 2024-05-03 3:45PM EDT | 62.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 3.13% |
| ETSY240531C00063000 | 2024-05-03 3:33PM EDT | 63.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| ETSY240531C00064000 | 2024-05-03 3:45PM EDT | 64.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ETSY240531C00065000 | 2024-05-03 3:41PM EDT | 65.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ETSY240531C00066000 | 2024-05-03 1:38PM EDT | 66.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ETSY240531C00067000 | 2024-05-03 12:20PM EDT | 67.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| ETSY240531C00068000 | 2024-05-03 3:07PM EDT | 68.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| ETSY240531C00069000 | 2024-05-03 3:21PM EDT | 69.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ETSY240531C00070000 | 2024-05-03 12:59PM EDT | 70.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ETSY240531C00071000 | 2024-05-03 9:36AM EDT | 71.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ETSY240531C00072000 | 2024-05-03 10:11AM EDT | 72.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ETSY240531C00073000 | 2024-04-25 10:40AM EDT | 73.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ETSY240531C00074000 | 2024-04-29 1:04PM EDT | 74.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ETSY240531C00075000 | 2024-05-03 3:49PM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ETSY240531C00076000 | 2024-05-01 12:45PM EDT | 76.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ETSY240531C00077000 | 2024-05-02 9:31AM EDT | 77.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ETSY240531C00078000 | 2024-05-01 12:09PM EDT | 78.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ETSY240531C00079000 | 2024-05-02 9:31AM EDT | 79.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ETSY240531C00080000 | 2024-05-02 12:24PM EDT | 80.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| ETSY240531C00085000 | 2024-05-03 3:59PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ETSY240531C00090000 | 2024-05-02 9:31AM EDT | 90.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ETSY240531C00095000 | 2024-04-29 10:09AM EDT | 95.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ETSY240531C00100000 | 2024-05-01 3:56PM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 50.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240531P00045000 | 2024-05-03 12:04PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ETSY240531P00050000 | 2024-05-03 3:48PM EDT | 50.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| ETSY240531P00054000 | 2024-05-03 2:58PM EDT | 54.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| ETSY240531P00055000 | 2024-05-03 3:27PM EDT | 55.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| ETSY240531P00056000 | 2024-05-03 2:54PM EDT | 56.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ETSY240531P00057000 | 2024-05-03 2:05PM EDT | 57.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| ETSY240531P00058000 | 2024-05-03 3:48PM EDT | 58.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| ETSY240531P00059000 | 2024-05-03 3:44PM EDT | 59.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 1.56% |
| ETSY240531P00060000 | 2024-05-03 3:54PM EDT | 60.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 0.00% |
| ETSY240531P00061000 | 2024-05-02 11:21AM EDT | 61.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ETSY240531P00062000 | 2024-05-03 11:37AM EDT | 62.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240531P00063000 | 2024-05-03 9:49AM EDT | 63.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240531P00064000 | 2024-05-03 12:08PM EDT | 64.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240531P00065000 | 2024-05-03 11:53AM EDT | 65.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| ETSY240531P00066000 | 2024-05-02 3:16PM EDT | 66.00 | 7.89 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| ETSY240531P00067000 | 2024-05-02 12:14PM EDT | 67.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| ETSY240531P00068000 | 2024-04-29 1:25PM EDT | 68.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ETSY240531P00069000 | 2024-05-03 11:01AM EDT | 69.00 | 9.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240531P00070000 | 2024-05-02 2:47PM EDT | 70.00 | 11.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ETSY240531P00072000 | 2024-05-02 2:09PM EDT | 72.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ETSY240531P00075000 | 2024-05-01 2:41PM EDT | 75.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.