Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240628C00060000 | 2024-06-14 3:49PM EDT | 60.00 | 1.21 | 1.14 | 1.37 | -5.57 | -82.15% | 249 | 3 | 40.53% |
| ETSY240628C00061000 | 2024-06-14 3:59PM EDT | 61.00 | 0.86 | 0.80 | 0.89 | -0.54 | -38.57% | 47 | 22 | 37.45% |
| ETSY240628C00062000 | 2024-06-14 1:59PM EDT | 62.00 | 0.64 | 0.55 | 0.61 | -0.59 | -47.97% | 22 | 115 | 37.01% |
| ETSY240628C00063000 | 2024-06-14 3:57PM EDT | 63.00 | 0.40 | 0.37 | 0.42 | -0.54 | -57.45% | 32 | 61 | 37.16% |
| ETSY240628C00064000 | 2024-06-14 1:48PM EDT | 64.00 | 0.31 | 0.26 | 0.29 | -0.23 | -42.59% | 29 | 54 | 37.60% |
| ETSY240628C00065000 | 2024-06-14 2:43PM EDT | 65.00 | 0.20 | 0.17 | 0.20 | -0.16 | -44.44% | 26 | 99 | 38.18% |
| ETSY240628C00066000 | 2024-06-14 3:55PM EDT | 66.00 | 0.13 | 0.12 | 0.14 | -0.13 | -50.00% | 162 | 716 | 38.97% |
| ETSY240628C00067000 | 2024-06-14 9:59AM EDT | 67.00 | 0.13 | 0.07 | 0.11 | -0.11 | -45.83% | 1 | 47 | 40.63% |
| ETSY240628C00068000 | 2024-06-14 12:57PM EDT | 68.00 | 0.07 | 0.04 | 0.12 | -0.07 | -50.00% | 1 | 50 | 45.12% |
| ETSY240628C00069000 | 2024-06-14 12:54PM EDT | 69.00 | 0.06 | 0.03 | 0.12 | -0.10 | -62.50% | 1 | 64 | 48.63% |
| ETSY240628C00070000 | 2024-06-14 11:17AM EDT | 70.00 | 0.08 | 0.02 | 0.11 | 0.00 | - | 1 | 131 | 51.17% |
| ETSY240628C00071000 | 2024-06-14 11:19AM EDT | 71.00 | 0.03 | 0.02 | 0.06 | -0.04 | -57.14% | 4 | 10,131 | 49.02% |
| ETSY240628C00072000 | 2024-06-13 3:06PM EDT | 72.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 2 | 21 | 51.95% |
| ETSY240628C00073000 | 2024-06-14 12:17PM EDT | 73.00 | 0.03 | 0.02 | 0.09 | -0.35 | -92.11% | 10 | 247 | 54.30% |
| ETSY240628C00074000 | 2024-06-14 12:19PM EDT | 74.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 22 | 24 | 52.34% |
| ETSY240628C00075000 | 2024-06-13 2:51PM EDT | 75.00 | 0.03 | 0.02 | 0.09 | -0.01 | -25.00% | 3 | 30 | 59.77% |
| ETSY240628C00077000 | 2024-06-13 3:59PM EDT | 77.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 1 | 1 | 63.28% |
| ETSY240628C00080000 | 2024-06-12 2:21PM EDT | 80.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 1 | 4 | 70.70% |
| ETSY240628C00090000 | 2024-06-14 1:48PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 78 | 2 | 75.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240628P00050000 | 2024-06-14 12:35PM EDT | 50.00 | 0.07 | 0.03 | 0.11 | +0.03 | +75.00% | 20 | 11 | 50.39% |
| ETSY240628P00052000 | 2024-06-14 1:47PM EDT | 52.00 | 0.09 | 0.04 | 0.16 | 0.00 | - | 11 | 13 | 43.95% |
| ETSY240628P00053000 | 2024-06-14 9:59AM EDT | 53.00 | 0.13 | 0.09 | 0.15 | +0.07 | +116.67% | 2 | 54 | 38.09% |
| ETSY240628P00054000 | 2024-06-14 3:27PM EDT | 54.00 | 0.20 | 0.18 | 0.22 | +0.06 | +42.86% | 176 | 1,346 | 36.43% |
| ETSY240628P00055000 | 2024-06-14 2:24PM EDT | 55.00 | 0.30 | 0.31 | 0.35 | +0.12 | +66.67% | 59 | 326 | 35.74% |
| ETSY240628P00056000 | 2024-06-14 1:56PM EDT | 56.00 | 0.49 | 0.50 | 0.54 | +0.20 | +68.97% | 35 | 142 | 35.16% |
| ETSY240628P00057000 | 2024-06-14 3:13PM EDT | 57.00 | 0.72 | 0.76 | 0.81 | +0.27 | +60.00% | 22 | 87 | 34.72% |
| ETSY240628P00058000 | 2024-06-14 3:54PM EDT | 58.00 | 1.12 | 1.10 | 1.21 | +0.52 | +86.67% | 9 | 100 | 35.21% |
| ETSY240628P00059000 | 2024-06-14 10:57AM EDT | 59.00 | 1.29 | 1.57 | 1.67 | +0.42 | +48.28% | 18 | 69 | 34.86% |
| ETSY240628P00060000 | 2024-06-14 3:18PM EDT | 60.00 | 2.05 | 2.10 | 2.27 | +0.58 | +39.46% | 1,037 | 109 | 35.40% |
| ETSY240628P00061000 | 2024-06-13 3:45PM EDT | 61.00 | 2.55 | 2.58 | 3.20 | +0.65 | +34.21% | 1 | 209 | 41.75% |
| ETSY240628P00062000 | 2024-06-14 10:37AM EDT | 62.00 | 3.70 | 3.50 | 4.50 | +1.28 | +52.89% | 5 | 75 | 56.06% |
| ETSY240628P00063000 | 2024-06-14 2:20PM EDT | 63.00 | 4.25 | 4.25 | 6.35 | +1.57 | +58.58% | 3 | 69 | 57.96% |
| ETSY240628P00064000 | 2024-06-14 2:58PM EDT | 64.00 | 5.05 | 4.50 | 5.55 | +1.05 | +26.25% | 2 | 257 | 42.43% |
| ETSY240628P00065000 | 2024-06-14 11:36AM EDT | 65.00 | 6.10 | 6.00 | 7.40 | +1.40 | +29.79% | 1 | 370 | 52.59% |
| ETSY240628P00066000 | 2024-06-14 3:16PM EDT | 66.00 | 7.33 | 6.75 | 8.30 | +4.98 | +211.91% | 1 | 1 | 51.17% |
| ETSY240628P00067000 | 2024-06-11 9:38AM EDT | 67.00 | 2.80 | 7.85 | 9.95 | 0.00 | - | 1 | 6 | 69.14% |
| ETSY240628P00068000 | 2024-06-13 10:31AM EDT | 68.00 | 6.48 | 8.05 | 10.25 | 0.00 | - | 3 | 8 | 84.91% |
| ETSY240628P00069000 | 2024-06-03 10:36AM EDT | 69.00 | 6.23 | 8.35 | 11.90 | 0.00 | - | 4 | 3 | 108.25% |
| ETSY240628P00080000 | 2024-05-29 11:30AM EDT | 80.00 | 19.65 | 19.40 | 22.90 | 0.00 | - | 1 | 0 | 64.06% |
© 2024 Yahoo. All rights reserved.