Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240719C00045000 | 2024-04-12 2:06PM EDT | 45.00 | 23.30 | 15.45 | 18.00 | 0.00 | - | 1 | 22 | 71.09% |
| ETSY240719C00050000 | 2024-05-03 1:46PM EDT | 50.00 | 11.85 | 9.45 | 11.55 | -8.60 | -42.05% | 5 | 32 | 50.71% |
| ETSY240719C00055000 | 2024-05-02 3:49PM EDT | 55.00 | 8.35 | 7.60 | 7.80 | +1.05 | +14.38% | 2 | 129 | 46.83% |
| ETSY240719C00060000 | 2024-05-03 2:06PM EDT | 60.00 | 4.75 | 4.65 | 4.85 | +0.25 | +5.56% | 40 | 897 | 44.34% |
| ETSY240719C00065000 | 2024-05-03 2:06PM EDT | 65.00 | 2.75 | 2.69 | 2.80 | +0.05 | +1.85% | 117 | 2,896 | 42.97% |
| ETSY240719C00070000 | 2024-05-03 3:27PM EDT | 70.00 | 1.52 | 1.43 | 1.58 | +0.02 | +1.33% | 52 | 665 | 42.99% |
| ETSY240719C00075000 | 2024-05-03 3:13PM EDT | 75.00 | 0.85 | 0.76 | 0.93 | +0.03 | +3.66% | 51 | 390 | 44.24% |
| ETSY240719C00080000 | 2024-05-03 3:13PM EDT | 80.00 | 0.47 | 0.46 | 0.53 | -0.02 | -4.08% | 67 | 585 | 45.02% |
| ETSY240719C00085000 | 2024-05-03 2:11PM EDT | 85.00 | 0.25 | 0.25 | 0.54 | -0.07 | -21.87% | 26 | 1,521 | 51.90% |
| ETSY240719C00090000 | 2024-05-02 10:33AM EDT | 90.00 | 0.11 | 0.12 | 0.24 | 0.00 | - | 89 | 272 | 49.27% |
| ETSY240719C00095000 | 2024-05-03 2:53PM EDT | 95.00 | 0.06 | 0.06 | 0.17 | -0.02 | -25.00% | 1 | 45 | 51.27% |
| ETSY240719C00100000 | 2024-05-03 3:49PM EDT | 100.00 | 0.07 | 0.03 | 0.13 | +0.01 | +16.67% | 7 | 1,339 | 50.00% |
| ETSY240719C00105000 | 2024-05-03 12:24PM EDT | 105.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 51 | 116 | 52.54% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240719P00035000 | 2024-04-18 11:42AM EDT | 35.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 83.64% |
| ETSY240719P00040000 | 2024-05-02 11:30AM EDT | 40.00 | 0.11 | 0.05 | 0.16 | 0.00 | - | 14 | 20 | 49.22% |
| ETSY240719P00045000 | 2024-05-03 11:23AM EDT | 45.00 | 0.33 | 0.26 | 0.30 | -0.08 | -19.51% | 42 | 155 | 41.99% |
| ETSY240719P00050000 | 2024-05-03 3:26PM EDT | 50.00 | 0.85 | 0.84 | 0.88 | -0.30 | -26.09% | 8 | 377 | 40.45% |
| ETSY240719P00055000 | 2024-05-03 3:19PM EDT | 55.00 | 2.10 | 2.03 | 2.47 | -0.70 | -25.00% | 59 | 105 | 43.09% |
| ETSY240719P00060000 | 2024-05-03 2:38PM EDT | 60.00 | 4.20 | 4.05 | 4.25 | -0.90 | -17.65% | 44 | 405 | 38.59% |
| ETSY240719P00065000 | 2024-05-03 1:02PM EDT | 65.00 | 6.71 | 7.00 | 7.60 | -0.96 | -12.52% | 37 | 368 | 40.78% |
| ETSY240719P00070000 | 2024-05-03 3:11PM EDT | 70.00 | 11.01 | 10.80 | 11.05 | -0.74 | -6.30% | 2 | 415 | 36.21% |
| ETSY240719P00075000 | 2024-05-03 10:54AM EDT | 75.00 | 15.51 | 15.20 | 15.50 | -0.84 | -5.14% | 3 | 485 | 36.43% |
| ETSY240719P00080000 | 2024-05-01 3:16PM EDT | 80.00 | 11.95 | 19.45 | 21.20 | 0.00 | - | 2 | 78 | 56.06% |
| ETSY240719P00085000 | 2024-04-19 1:04PM EDT | 85.00 | 18.97 | 23.15 | 26.70 | 0.00 | - | 1 | 4 | 70.87% |
| ETSY240719P00090000 | 2024-04-12 12:52PM EDT | 90.00 | 29.50 | 28.05 | 31.70 | +6.43 | +27.87% | 1 | 0 | 77.98% |
| ETSY240719P00095000 | 2024-04-02 12:55PM EDT | 95.00 | 30.16 | 34.25 | 37.75 | 0.00 | - | 5 | 1 | 72.90% |
| ETSY240719P00100000 | 2024-03-28 3:18PM EDT | 100.00 | 31.40 | 30.60 | 34.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.