Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240920C00040000 | 2024-03-26 1:32PM EDT | 40.00 | 28.11 | 26.65 | 30.10 | 0.00 | - | 4 | 18 | 73.71% |
| ETSY240920C00045000 | 2024-04-26 11:42AM EDT | 45.00 | 24.80 | 25.40 | 26.20 | 0.00 | - | 1 | 27 | 69.65% |
| ETSY240920C00050000 | 2024-04-22 10:29AM EDT | 50.00 | 19.50 | 19.85 | 22.30 | 0.00 | - | 3 | 36 | 59.67% |
| ETSY240920C00055000 | 2024-04-16 1:53PM EDT | 55.00 | 18.30 | 16.85 | 18.65 | 0.00 | - | 1 | 61 | 61.10% |
| ETSY240920C00060000 | 2024-04-22 2:48PM EDT | 60.00 | 13.05 | 13.60 | 14.95 | 0.00 | - | 12 | 81 | 58.12% |
| ETSY240920C00065000 | 2024-04-30 2:45PM EDT | 65.00 | 11.60 | 11.45 | 11.70 | +0.30 | +2.65% | 2 | 454 | 57.81% |
| ETSY240920C00070000 | 2024-04-30 2:39PM EDT | 70.00 | 9.15 | 9.00 | 9.20 | 0.00 | - | 6 | 687 | 56.41% |
| ETSY240920C00075000 | 2024-04-30 3:48PM EDT | 75.00 | 7.10 | 6.95 | 7.15 | +0.08 | +1.14% | 18 | 970 | 55.27% |
| ETSY240920C00080000 | 2024-04-30 2:38PM EDT | 80.00 | 5.46 | 5.35 | 5.50 | +0.50 | +10.08% | 31 | 694 | 54.57% |
| ETSY240920C00085000 | 2024-04-30 11:57AM EDT | 85.00 | 4.25 | 4.00 | 4.20 | +0.57 | +15.49% | 2 | 922 | 53.76% |
| ETSY240920C00090000 | 2024-04-30 2:39PM EDT | 90.00 | 3.15 | 3.05 | 3.20 | +0.13 | +4.30% | 2 | 710 | 53.52% |
| ETSY240920C00095000 | 2024-04-29 9:42AM EDT | 95.00 | 2.39 | 2.32 | 2.40 | +0.27 | +12.74% | 19 | 1,686 | 53.25% |
| ETSY240920C00100000 | 2024-04-30 12:15PM EDT | 100.00 | 1.83 | 1.75 | 1.81 | +0.13 | +7.65% | 34 | 216 | 53.08% |
| ETSY240920C00105000 | 2024-04-29 12:03PM EDT | 105.00 | 1.30 | 1.32 | 1.37 | 0.00 | - | 1 | 373 | 53.03% |
| ETSY240920C00110000 | 2024-04-26 3:11PM EDT | 110.00 | 0.88 | 0.99 | 1.05 | 0.00 | - | 2 | 254 | 53.05% |
| ETSY240920C00115000 | 2024-04-26 3:11PM EDT | 115.00 | 0.66 | 0.74 | 0.80 | 0.00 | - | 1 | 214 | 53.03% |
| ETSY240920C00120000 | 2024-04-15 2:09PM EDT | 120.00 | 0.58 | 0.56 | 0.61 | 0.00 | - | 1 | 123 | 53.13% |
| ETSY240920C00125000 | 2024-04-23 11:11AM EDT | 125.00 | 0.40 | 0.36 | 0.47 | 0.00 | - | 2 | 34 | 52.54% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240920P00035000 | 2024-04-23 3:10PM EDT | 35.00 | 0.26 | 0.12 | 0.36 | 0.00 | - | 1 | 537 | 58.79% |
| ETSY240920P00040000 | 2024-04-24 10:49AM EDT | 40.00 | 0.54 | 0.41 | 0.62 | 0.00 | - | 30 | 231 | 56.59% |
| ETSY240920P00045000 | 2024-04-29 10:27AM EDT | 45.00 | 1.05 | 0.99 | 1.07 | 0.00 | - | 6 | 1,859 | 55.23% |
| ETSY240920P00050000 | 2024-04-29 3:17PM EDT | 50.00 | 1.83 | 1.78 | 1.90 | 0.00 | - | 16 | 538 | 53.86% |
| ETSY240920P00055000 | 2024-04-29 3:17PM EDT | 55.00 | 2.97 | 2.89 | 3.10 | -0.03 | -1.00% | 1 | 330 | 52.42% |
| ETSY240920P00060000 | 2024-04-30 9:41AM EDT | 60.00 | 4.50 | 4.40 | 4.65 | 0.00 | - | 1 | 231 | 50.76% |
| ETSY240920P00065000 | 2024-04-30 2:15PM EDT | 65.00 | 6.40 | 6.50 | 6.65 | -0.22 | -3.32% | 24 | 684 | 50.12% |
| ETSY240920P00070000 | 2024-04-30 1:54PM EDT | 70.00 | 8.94 | 8.95 | 9.15 | -0.14 | -1.54% | 11 | 635 | 48.94% |
| ETSY240920P00075000 | 2024-04-30 11:16AM EDT | 75.00 | 11.80 | 11.90 | 12.05 | -0.50 | -4.07% | 4 | 576 | 47.51% |
| ETSY240920P00080000 | 2024-04-25 3:09PM EDT | 80.00 | 16.25 | 15.15 | 15.65 | 0.00 | - | 5 | 183 | 47.83% |
| ETSY240920P00085000 | 2024-04-23 2:29PM EDT | 85.00 | 18.84 | 18.90 | 19.65 | 0.00 | - | 1 | 408 | 48.65% |
| ETSY240920P00090000 | 2024-04-29 11:44AM EDT | 90.00 | 23.20 | 22.20 | 24.85 | 0.00 | - | 1 | 34 | 56.31% |
| ETSY240920P00095000 | 2024-04-16 10:19AM EDT | 95.00 | 27.62 | 25.10 | 28.15 | 0.00 | - | 5 | 77 | 48.76% |
| ETSY240920P00100000 | 2024-04-10 9:52AM EDT | 100.00 | 33.80 | 31.85 | 33.90 | 0.00 | - | 1 | 58 | 50.90% |
| ETSY240920P00105000 | 2024-02-20 3:40PM EDT | 105.00 | 31.85 | 36.30 | 37.85 | 0.00 | - | 67 | 107 | 54.91% |
| ETSY240920P00110000 | 2024-02-16 11:51AM EDT | 110.00 | 35.70 | 41.90 | 45.50 | 0.00 | - | 5 | 45 | 66.96% |
| ETSY240920P00115000 | 2024-02-21 11:45AM EDT | 115.00 | 39.40 | 45.10 | 49.05 | 0.00 | - | 10 | 0 | 52.73% |
| ETSY240920P00120000 | 2024-04-01 1:27PM EDT | 120.00 | 54.00 | 49.25 | 53.20 | 0.00 | - | 4 | 0 | 69.68% |
| ETSY240920P00125000 | 2024-02-21 12:27PM EDT | 125.00 | 48.65 | 55.50 | 59.05 | 0.00 | - | 1 | 0 | 61.91% |
© 2024 Yahoo. All rights reserved.