Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240726C00055000 | 2024-06-14 11:26AM EDT | 55.00 | 5.70 | 4.70 | 7.30 | 0.00 | - | - | 1 | 71.07% |
| ETSY240726C00056000 | 2024-06-21 3:52PM EDT | 56.00 | 5.35 | 4.70 | 5.95 | 0.00 | - | 1 | 1 | 59.11% |
| ETSY240726C00057000 | 2024-06-20 9:37AM EDT | 57.00 | 3.50 | 4.00 | 4.30 | 0.00 | - | - | 1 | 42.63% |
| ETSY240726C00058000 | 2024-06-18 2:04PM EDT | 58.00 | 2.92 | 3.40 | 3.65 | 0.00 | - | - | 1 | 41.65% |
| ETSY240726C00059000 | 2024-06-18 12:59PM EDT | 59.00 | 2.67 | 2.81 | 3.10 | 0.00 | - | - | 2 | 41.38% |
| ETSY240726C00060000 | 2024-06-25 3:00PM EDT | 60.00 | 2.66 | 2.34 | 2.49 | -0.34 | -11.33% | 4 | 145 | 39.43% |
| ETSY240726C00061000 | 2024-06-21 9:51AM EDT | 61.00 | 2.86 | 1.85 | 2.06 | 0.00 | - | 1 | 5 | 39.26% |
| ETSY240726C00062000 | 2024-06-25 10:59AM EDT | 62.00 | 1.83 | 1.56 | 1.72 | -0.22 | -10.73% | 102 | 95 | 39.65% |
| ETSY240726C00063000 | 2024-06-24 10:52AM EDT | 63.00 | 1.49 | 1.24 | 1.40 | 0.00 | - | 10 | 19 | 39.55% |
| ETSY240726C00064000 | 2024-06-25 1:40PM EDT | 64.00 | 1.17 | 0.98 | 1.11 | -0.11 | -8.59% | 3 | 153 | 39.16% |
| ETSY240726C00065000 | 2024-06-25 2:29PM EDT | 65.00 | 0.98 | 0.79 | 0.94 | -0.11 | -10.09% | 175 | 24 | 40.11% |
| ETSY240726C00066000 | 2024-06-25 9:40AM EDT | 66.00 | 0.66 | 0.63 | 0.76 | -0.24 | -26.67% | 1 | 18 | 40.28% |
| ETSY240726C00067000 | 2024-06-24 12:47PM EDT | 67.00 | 0.81 | 0.47 | 0.62 | 0.00 | - | 5 | 10 | 40.67% |
| ETSY240726C00068000 | 2024-06-24 2:54PM EDT | 68.00 | 0.47 | 0.38 | 0.55 | -0.14 | -22.95% | 1 | 15 | 42.19% |
| ETSY240726C00069000 | 2024-06-24 12:30PM EDT | 69.00 | 0.50 | 0.21 | 0.37 | 0.00 | - | 2 | 153 | 40.28% |
| ETSY240726C00070000 | 2024-06-25 12:43PM EDT | 70.00 | 0.29 | 0.16 | 0.30 | -0.09 | -23.68% | 2 | 19 | 40.72% |
| ETSY240726C00071000 | 2024-06-17 10:32AM EDT | 71.00 | 0.36 | 0.17 | 0.24 | 0.00 | - | 3 | 158 | 41.11% |
| ETSY240726C00072000 | 2024-06-24 11:34AM EDT | 72.00 | 0.26 | 0.14 | 0.21 | 0.00 | - | 10 | 14 | 42.24% |
| ETSY240726C00073000 | 2024-06-24 11:44AM EDT | 73.00 | 0.21 | 0.04 | 0.21 | 0.00 | - | 1 | 5 | 44.53% |
| ETSY240726C00074000 | 2024-06-13 10:15AM EDT | 74.00 | 0.39 | 0.05 | 0.21 | 0.00 | - | 150 | 151 | 46.78% |
| ETSY240726C00075000 | 2024-06-13 1:32PM EDT | 75.00 | 0.23 | 0.04 | 0.19 | 0.00 | - | 2 | 3 | 48.05% |
| ETSY240726C00076000 | 2024-06-13 10:17AM EDT | 76.00 | 0.27 | 0.03 | 0.17 | 0.00 | - | 150 | 150 | 49.02% |
| ETSY240726C00077000 | 2024-06-11 1:53PM EDT | 77.00 | 0.45 | 0.03 | 0.16 | 0.00 | - | 1 | 11 | 50.49% |
| ETSY240726C00085000 | 2024-06-12 1:17PM EDT | 85.00 | 0.11 | 0.00 | 0.11 | 0.00 | - | - | 4 | 55.47% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240726P00050000 | 2024-06-21 3:50PM EDT | 50.00 | 0.20 | 0.09 | 0.24 | 0.00 | - | 2 | 12 | 42.29% |
| ETSY240726P00051000 | 2024-06-17 9:55AM EDT | 51.00 | 0.33 | 0.17 | 0.32 | 0.00 | - | - | 20 | 41.50% |
| ETSY240726P00052000 | 2024-06-20 2:26PM EDT | 52.00 | 0.65 | 0.28 | 0.39 | 0.00 | - | 3 | 164 | 39.75% |
| ETSY240726P00053000 | 2024-06-24 10:48AM EDT | 53.00 | 0.42 | 0.40 | 0.48 | 0.00 | - | 2 | 63 | 38.09% |
| ETSY240726P00054000 | 2024-06-21 10:16AM EDT | 54.00 | 0.50 | 0.56 | 0.69 | -0.15 | -23.08% | 2 | 24 | 38.67% |
| ETSY240726P00055000 | 2024-06-24 3:56PM EDT | 55.00 | 0.70 | 0.76 | 0.84 | 0.00 | - | 4 | 69 | 37.01% |
| ETSY240726P00056000 | 2024-06-20 2:46PM EDT | 56.00 | 1.67 | 0.94 | 1.14 | 0.00 | - | 7 | 331 | 37.40% |
| ETSY240726P00057000 | 2024-06-24 12:47PM EDT | 57.00 | 1.06 | 1.29 | 1.40 | 0.00 | - | 1 | 19 | 36.13% |
| ETSY240726P00058000 | 2024-06-25 3:57PM EDT | 58.00 | 1.71 | 1.64 | 1.76 | +0.32 | +23.02% | 1 | 79 | 35.65% |
| ETSY240726P00059000 | 2024-06-24 12:00PM EDT | 59.00 | 1.68 | 2.05 | 2.21 | 0.00 | - | 2 | 211 | 35.55% |
| ETSY240726P00060000 | 2024-06-24 11:49AM EDT | 60.00 | 2.00 | 2.54 | 2.67 | 0.00 | - | 4 | 84 | 34.67% |
| ETSY240726P00061000 | 2024-06-20 9:38AM EDT | 61.00 | 4.10 | 3.10 | 3.30 | 0.00 | - | 1 | 33 | 35.30% |
| ETSY240726P00062000 | 2024-06-13 2:08PM EDT | 62.00 | 3.30 | 3.75 | 4.70 | 0.00 | - | 20 | 22 | 46.68% |
| ETSY240726P00065000 | 2024-06-21 9:42AM EDT | 65.00 | 5.95 | 4.95 | 6.25 | 0.00 | - | 5 | 5 | 36.33% |
| ETSY240726P00067000 | 2024-06-07 11:41AM EDT | 67.00 | 3.60 | 7.15 | 8.50 | 0.00 | - | 2 | 2 | 48.39% |
| ETSY240726P00070000 | 2024-06-20 2:30PM EDT | 70.00 | 11.97 | 9.30 | 11.85 | 0.00 | - | 1 | 1 | 65.41% |
| ETSY240726P00072000 | 2024-06-25 3:46PM EDT | 72.00 | 12.26 | 10.45 | 14.20 | +0.04 | +0.33% | 1 | 1 | 78.56% |
| ETSY240726P00077000 | 2024-06-12 10:57AM EDT | 77.00 | 11.60 | 15.40 | 19.25 | 0.00 | - | - | 0 | 94.53% |
© 2024 Yahoo. All rights reserved.