Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:39PM EDT. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY250620C00035000 | 2024-04-19 10:34AM EDT | 35.00 | 36.35 | 29.00 | 30.25 | 0.00 | - | 3 | 6 | 66.03% |
| ETSY250620C00040000 | 2024-04-23 11:25AM EDT | 40.00 | 33.75 | 25.40 | 26.95 | 0.00 | - | 4 | 6 | 64.23% |
| ETSY250620C00045000 | 2024-03-26 11:57AM EDT | 45.00 | 27.95 | 28.60 | 29.10 | 0.00 | - | 2 | 7 | 93.34% |
| ETSY250620C00050000 | 2024-05-01 2:38PM EDT | 50.00 | 28.25 | 19.20 | 20.75 | 0.00 | - | 1 | 28 | 60.45% |
| ETSY250620C00055000 | 2024-05-03 10:45AM EDT | 55.00 | 15.97 | 16.30 | 17.95 | -7.08 | -30.72% | 1 | 1 | 58.12% |
| ETSY250620C00060000 | 2024-05-02 2:35PM EDT | 60.00 | 13.10 | 14.00 | 14.45 | 0.00 | - | 3 | 4 | 54.71% |
| ETSY250620C00065000 | 2024-05-02 9:41AM EDT | 65.00 | 11.00 | 11.90 | 13.25 | 0.00 | - | 1 | 29 | 55.44% |
| ETSY250620C00070000 | 2024-05-02 3:53PM EDT | 70.00 | 10.00 | 10.05 | 10.50 | +0.65 | +6.95% | 1 | 11 | 52.70% |
| ETSY250620C00075000 | 2024-05-02 10:45AM EDT | 75.00 | 7.00 | 8.35 | 9.15 | 0.00 | - | 60 | 72 | 52.14% |
| ETSY250620C00080000 | 2024-05-03 10:53AM EDT | 80.00 | 6.70 | 7.00 | 7.35 | 0.00 | - | 1 | 14 | 50.59% |
| ETSY250620C00085000 | 2024-05-02 1:05PM EDT | 85.00 | 6.02 | 5.85 | 7.10 | 0.00 | - | 304 | 271 | 51.86% |
| ETSY250620C00090000 | 2024-05-02 3:00PM EDT | 90.00 | 4.50 | 4.95 | 5.85 | 0.00 | - | 11 | 26 | 50.99% |
| ETSY250620C00095000 | 2024-05-02 2:10PM EDT | 95.00 | 3.85 | 4.15 | 5.35 | 0.00 | - | 27 | 83 | 51.40% |
| ETSY250620C00100000 | 2024-05-03 10:14AM EDT | 100.00 | 3.70 | 3.50 | 4.05 | +0.61 | +19.74% | 10 | 74 | 51.11% |
| ETSY250620C00105000 | 2024-05-03 9:46AM EDT | 105.00 | 3.05 | 2.91 | 3.15 | +0.25 | +8.93% | 10 | 137 | 49.28% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY250620P00035000 | 2024-05-03 9:37AM EDT | 35.00 | 1.80 | 1.84 | 1.96 | -0.25 | -12.20% | 20 | 136 | 50.29% |
| ETSY250620P00040000 | 2024-05-02 2:12PM EDT | 40.00 | 3.20 | 2.90 | 3.05 | 0.00 | - | 2 | 87 | 49.17% |
| ETSY250620P00045000 | 2024-05-02 12:25PM EDT | 45.00 | 4.60 | 2.33 | 4.45 | 0.00 | - | 5 | 170 | 47.61% |
| ETSY250620P00050000 | 2024-05-02 2:46PM EDT | 50.00 | 6.20 | 5.95 | 6.20 | 0.00 | - | 3 | 68 | 46.23% |
| ETSY250620P00055000 | 2024-05-02 3:19PM EDT | 55.00 | 8.62 | 7.90 | 8.20 | 0.00 | - | 138 | 139 | 44.53% |
| ETSY250620P00060000 | 2024-05-02 3:58PM EDT | 60.00 | 10.95 | 9.55 | 10.60 | 0.00 | - | 46 | 64 | 43.18% |
| ETSY250620P00065000 | 2024-05-03 9:40AM EDT | 65.00 | 12.70 | 12.45 | 13.30 | -1.89 | -12.95% | 5 | 27 | 41.74% |
| ETSY250620P00070000 | 2024-05-03 9:40AM EDT | 70.00 | 15.65 | 15.80 | 16.30 | +2.60 | +19.92% | 5 | 2 | 40.25% |
| ETSY250620P00080000 | 2024-05-03 10:34AM EDT | 80.00 | 23.60 | 22.25 | 23.30 | -0.85 | -3.48% | 5 | 6 | 37.74% |
| ETSY250620P00085000 | 2024-05-02 10:49AM EDT | 85.00 | 27.20 | 24.70 | 27.20 | -0.99 | -3.51% | 5 | 9 | 36.51% |
| ETSY250620P00090000 | 2024-04-23 3:12PM EDT | 90.00 | 26.51 | 30.65 | 31.35 | 0.00 | - | 1 | 4 | 35.40% |
| ETSY250620P00100000 | 2024-05-01 9:32AM EDT | 100.00 | 33.73 | 38.40 | 40.35 | 0.00 | - | 1 | 11 | 34.31% |
© 2024 Yahoo. All rights reserved.