Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY241220C00035000 | 2024-04-24 3:07PM EDT | 35.00 | 33.08 | 25.50 | 28.10 | 0.00 | - | 8 | 14 | 65.39% |
| ETSY241220C00040000 | 2024-04-16 10:28AM EDT | 40.00 | 31.55 | 21.70 | 24.55 | 0.00 | - | 3 | 43 | 65.56% |
| ETSY241220C00045000 | 2024-05-03 2:56PM EDT | 45.00 | 19.00 | 17.20 | 19.80 | -0.10 | -0.52% | 76 | 4 | 55.49% |
| ETSY241220C00050000 | 2024-05-03 9:56AM EDT | 50.00 | 17.00 | 14.20 | 15.65 | -5.95 | -25.93% | 3 | 11 | 52.44% |
| ETSY241220C00055000 | 2024-05-02 11:38AM EDT | 55.00 | 12.80 | 12.10 | 13.50 | 0.00 | - | 8 | 30 | 55.84% |
| ETSY241220C00060000 | 2024-05-03 1:40PM EDT | 60.00 | 10.29 | 9.80 | 10.05 | +0.84 | +8.89% | 5 | 43 | 52.47% |
| ETSY241220C00065000 | 2024-05-03 1:38PM EDT | 65.00 | 8.10 | 7.70 | 7.85 | +0.60 | +8.00% | 18 | 326 | 51.15% |
| ETSY241220C00070000 | 2024-05-03 2:01PM EDT | 70.00 | 6.20 | 6.00 | 6.20 | +0.40 | +6.90% | 58 | 688 | 50.51% |
| ETSY241220C00075000 | 2024-05-03 3:20PM EDT | 75.00 | 4.70 | 4.65 | 4.85 | +0.35 | +8.05% | 203 | 220 | 50.54% |
| ETSY241220C00080000 | 2024-05-03 2:18PM EDT | 80.00 | 3.67 | 3.60 | 3.75 | +0.17 | +4.86% | 17 | 146 | 49.99% |
| ETSY241220C00085000 | 2024-05-03 10:28AM EDT | 85.00 | 2.93 | 2.78 | 2.92 | +0.03 | +1.03% | 2 | 132 | 49.76% |
| ETSY241220C00090000 | 2024-05-03 3:57PM EDT | 90.00 | 2.20 | 2.14 | 2.26 | -0.01 | -0.45% | 2 | 156 | 49.51% |
| ETSY241220C00095000 | 2024-05-03 9:48AM EDT | 95.00 | 2.10 | 1.64 | 1.73 | +0.41 | +24.26% | 25 | 46 | 49.17% |
| ETSY241220C00100000 | 2024-05-03 3:54PM EDT | 100.00 | 1.29 | 1.22 | 1.52 | -0.11 | -7.86% | 2 | 227 | 50.76% |
| ETSY241220C00105000 | 2024-05-03 3:01PM EDT | 105.00 | 1.07 | 0.94 | 1.23 | +0.03 | +2.88% | 6 | 57 | 51.05% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY241220P00035000 | 2024-05-03 3:52PM EDT | 35.00 | 0.75 | 0.72 | 0.79 | -0.13 | -14.77% | 204 | 356 | 50.34% |
| ETSY241220P00040000 | 2024-05-03 2:37PM EDT | 40.00 | 1.41 | 1.38 | 1.53 | -0.22 | -13.50% | 23 | 379 | 49.70% |
| ETSY241220P00045000 | 2024-05-03 12:44PM EDT | 45.00 | 2.38 | 2.35 | 2.63 | -0.38 | -13.77% | 4 | 78 | 48.43% |
| ETSY241220P00050000 | 2024-05-03 3:04PM EDT | 50.00 | 3.92 | 3.85 | 4.00 | -0.36 | -8.41% | 2 | 102 | 46.24% |
| ETSY241220P00055000 | 2024-05-03 12:15PM EDT | 55.00 | 5.65 | 5.65 | 6.35 | -0.65 | -10.32% | 5 | 728 | 47.40% |
| ETSY241220P00060000 | 2024-05-03 2:57PM EDT | 60.00 | 8.10 | 8.00 | 8.25 | -0.90 | -10.00% | 18 | 70 | 43.39% |
| ETSY241220P00065000 | 2024-05-03 10:34AM EDT | 65.00 | 11.00 | 10.80 | 11.05 | -0.59 | -5.09% | 10 | 101 | 41.96% |
| ETSY241220P00070000 | 2024-05-02 11:38AM EDT | 70.00 | 14.15 | 14.00 | 15.00 | 0.00 | - | 5 | 9 | 44.47% |
| ETSY241220P00075000 | 2024-05-03 10:21AM EDT | 75.00 | 17.40 | 17.60 | 19.75 | -0.90 | -4.92% | 11 | 84 | 49.84% |
| ETSY241220P00080000 | 2024-05-01 2:56PM EDT | 80.00 | 15.55 | 21.50 | 22.65 | 0.00 | - | 26 | 23 | 42.94% |
| ETSY241220P00085000 | 2024-05-02 10:49AM EDT | 85.00 | 25.63 | 25.30 | 27.20 | -2.29 | -8.20% | 1 | 27 | 44.63% |
| ETSY241220P00090000 | 2024-05-01 3:38PM EDT | 90.00 | 23.35 | 30.15 | 31.60 | 0.00 | - | 1 | 4 | 44.12% |
| ETSY241220P00095000 | 2024-04-16 10:19AM EDT | 95.00 | 28.72 | 34.60 | 35.95 | 0.00 | - | 5 | 11 | 41.50% |
| ETSY241220P00100000 | 2024-03-13 12:48PM EDT | 100.00 | 31.05 | 33.80 | 34.25 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.