UBS ETF - Factor MSCI EMU Total Shareholder Yield UCITS ETF (hedged to GBP) A-dis (ETSY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:58AM EST. Market open.
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY221202C00075000 | 2022-11-10 2:50PM EST | 75.00 | 33.89 | 43.90 | 44.90 | 0.00 | - | 1 | 1 | 212.89% |
| ETSY221202C00080000 | 2022-11-17 3:21PM EST | 80.00 | 32.85 | 38.95 | 39.90 | 0.00 | - | - | 15 | 189.84% |
| ETSY221202C00088000 | 2022-11-03 8:40AM EST | 88.00 | 12.08 | 31.00 | 31.95 | 0.00 | - | 3 | 3 | 154.88% |
| ETSY221202C00089000 | 2022-11-07 11:08AM EST | 89.00 | 10.90 | 29.90 | 30.95 | 0.00 | - | 4 | 11 | 145.90% |
| ETSY221202C00090000 | 2022-11-28 10:06AM EST | 90.00 | 30.64 | 29.05 | 29.95 | +2.08 | +7.28% | 1 | 9 | 147.27% |
| ETSY221202C00091000 | 2022-11-23 9:36AM EST | 91.00 | 29.50 | 28.20 | 28.90 | 0.00 | - | - | 4 | 146.19% |
| ETSY221202C00092000 | 2022-11-02 11:42AM EST | 92.00 | 7.52 | 27.10 | 28.00 | 0.00 | - | - | 1 | 141.41% |
| ETSY221202C00093000 | 2022-11-07 10:49AM EST | 93.00 | 8.56 | 26.00 | 27.20 | 0.00 | - | - | 10 | 139.84% |
| ETSY221202C00094000 | 2022-11-03 9:10AM EST | 94.00 | 8.70 | 25.05 | 26.00 | 0.00 | - | - | 4 | 130.08% |
| ETSY221202C00095000 | 2022-11-18 2:01PM EST | 95.00 | 19.84 | 24.20 | 24.85 | 0.00 | - | 35 | 35 | 125.39% |
| ETSY221202C00096000 | 2022-11-16 3:25PM EST | 96.00 | 23.43 | 23.15 | 24.00 | 0.00 | - | 2 | 9 | 123.83% |
| ETSY221202C00097000 | 2022-11-22 9:40AM EST | 97.00 | 17.85 | 22.30 | 23.00 | 0.00 | - | 1 | 2 | 123.34% |
| ETSY221202C00098000 | 2022-11-23 9:41AM EST | 98.00 | 22.35 | 21.30 | 22.00 | 0.00 | - | 2 | 6 | 118.46% |
| ETSY221202C00099000 | 2022-11-28 9:32AM EST | 99.00 | 22.85 | 20.25 | 20.95 | +1.20 | +5.54% | 1 | 19 | 110.94% |
| ETSY221202C00100000 | 2022-11-28 9:32AM EST | 100.00 | 22.00 | 19.25 | 20.00 | +3.48 | +18.79% | 1 | 42 | 107.52% |
| ETSY221202C00101000 | 2022-11-25 9:36AM EST | 101.00 | 17.56 | 18.35 | 19.05 | 0.00 | - | 2 | 47 | 106.45% |
| ETSY221202C00102000 | 2022-11-17 12:50PM EST | 102.00 | 14.15 | 17.35 | 18.00 | 0.00 | - | 1 | 10 | 100.39% |
| ETSY221202C00103000 | 2022-11-25 10:11AM EST | 103.00 | 15.97 | 16.40 | 17.05 | 0.00 | - | 1 | 14 | 97.75% |
| ETSY221202C00104000 | 2022-11-23 10:43AM EST | 104.00 | 17.08 | 15.35 | 16.10 | 0.00 | - | 1 | 24 | 92.87% |
| ETSY221202C00105000 | 2022-11-25 9:30AM EST | 105.00 | 13.69 | 14.50 | 15.10 | 0.00 | - | 2 | 30 | 91.02% |
| ETSY221202C00106000 | 2022-11-22 12:22PM EST | 106.00 | 13.83 | 13.45 | 14.20 | 0.00 | - | 1 | 25 | 86.91% |
| ETSY221202C00107000 | 2022-11-28 10:06AM EST | 107.00 | 13.40 | 12.65 | 13.20 | +0.03 | +0.22% | 1 | 13 | 85.35% |
| ETSY221202C00108000 | 2022-11-23 3:23PM EST | 108.00 | 12.85 | 11.70 | 12.25 | 0.00 | - | 2 | 69 | 81.79% |
| ETSY221202C00109000 | 2022-11-28 10:28AM EST | 109.00 | 10.63 | 10.85 | 11.35 | -0.90 | -7.81% | 24 | 38 | 80.27% |
| ETSY221202C00110000 | 2022-11-28 10:25AM EST | 110.00 | 9.65 | 9.95 | 10.55 | -1.00 | -9.39% | 22 | 50 | 78.96% |
| ETSY221202C00111000 | 2022-11-28 9:32AM EST | 111.00 | 11.35 | 9.10 | 9.65 | +1.55 | +15.82% | 1 | 101 | 76.51% |
| ETSY221202C00112000 | 2022-11-28 10:06AM EST | 112.00 | 9.00 | 8.35 | 8.85 | -0.07 | -0.77% | 3 | 172 | 76.07% |
| ETSY221202C00113000 | 2022-11-28 10:06AM EST | 113.00 | 8.20 | 7.60 | 7.90 | +0.45 | +5.81% | 1 | 87 | 73.29% |
| ETSY221202C00114000 | 2022-11-28 10:39AM EST | 114.00 | 7.01 | 6.85 | 7.15 | -0.69 | -8.96% | 30 | 705 | 72.22% |
| ETSY221202C00115000 | 2022-11-28 10:35AM EST | 115.00 | 6.10 | 6.10 | 6.40 | -0.60 | -8.96% | 8 | 281 | 70.48% |
| ETSY221202C00116000 | 2022-11-28 10:18AM EST | 116.00 | 5.40 | 5.45 | 5.80 | -0.37 | -6.41% | 4 | 87 | 70.58% |
| ETSY221202C00117000 | 2022-11-28 10:40AM EST | 117.00 | 4.90 | 4.75 | 5.05 | -0.42 | -7.89% | 17 | 1,311 | 68.07% |
| ETSY221202C00118000 | 2022-11-28 10:06AM EST | 118.00 | 4.70 | 4.25 | 4.55 | +0.28 | +6.33% | 4 | 129 | 69.02% |
| ETSY221202C00119000 | 2022-11-28 10:40AM EST | 119.00 | 3.75 | 3.80 | 3.80 | -0.50 | -11.76% | 12 | 248 | 67.38% |
| ETSY221202C00120000 | 2022-11-28 10:32AM EST | 120.00 | 3.10 | 3.15 | 3.45 | -0.89 | -22.31% | 120 | 787 | 66.80% |
| ETSY221202C00121000 | 2022-11-28 10:36AM EST | 121.00 | 2.76 | 2.71 | 2.98 | -0.57 | -17.12% | 29 | 81 | 66.26% |
| ETSY221202C00122000 | 2022-11-28 10:40AM EST | 122.00 | 2.43 | 2.34 | 2.55 | -0.37 | -13.21% | 113 | 68 | 65.97% |
| ETSY221202C00123000 | 2022-11-28 10:39AM EST | 123.00 | 2.08 | 1.99 | 2.18 | -0.24 | -10.34% | 273 | 92 | 65.67% |
| ETSY221202C00124000 | 2022-11-28 10:35AM EST | 124.00 | 1.65 | 1.67 | 1.88 | -0.59 | -26.34% | 127 | 41 | 65.58% |
| ETSY221202C00125000 | 2022-11-28 10:42AM EST | 125.00 | 1.57 | 1.36 | 1.55 | -0.28 | -15.14% | 1,986 | 710 | 64.48% |
| ETSY221202C00126000 | 2022-11-28 10:33AM EST | 126.00 | 1.21 | 1.13 | 1.27 | -0.41 | -25.31% | 70 | 34 | 63.97% |
| ETSY221202C00127000 | 2022-11-28 10:24AM EST | 127.00 | 0.92 | 0.93 | 1.09 | -0.33 | -26.40% | 11 | 45 | 64.21% |
| ETSY221202C00128000 | 2022-11-28 10:24AM EST | 128.00 | 0.75 | 0.78 | 0.90 | -0.27 | -26.47% | 32 | 308 | 64.31% |
| ETSY221202C00129000 | 2022-11-28 10:31AM EST | 129.00 | 0.65 | 0.64 | 0.75 | -0.21 | -24.42% | 82 | 71 | 64.36% |
| ETSY221202C00130000 | 2022-11-28 10:25AM EST | 130.00 | 0.46 | 0.51 | 0.60 | -0.29 | -38.67% | 53 | 447 | 63.87% |
| ETSY221202C00131000 | 2022-11-28 10:04AM EST | 131.00 | 0.61 | 0.43 | 0.52 | +0.01 | +1.67% | 6 | 7 | 64.84% |
| ETSY221202C00132000 | 2022-11-28 9:49AM EST | 132.00 | 0.72 | 0.33 | 0.41 | +0.19 | +35.85% | 15 | 22 | 64.16% |
| ETSY221202C00133000 | 2022-11-28 10:10AM EST | 133.00 | 0.31 | 0.26 | 0.34 | -0.09 | -22.50% | 14 | 12 | 64.26% |
| ETSY221202C00134000 | 2022-11-23 10:41AM EST | 134.00 | 0.75 | 0.21 | 0.28 | 0.00 | - | - | 45 | 64.65% |
| ETSY221202C00135000 | 2022-11-28 10:36AM EST | 135.00 | 0.20 | 0.17 | 0.24 | -0.10 | -33.33% | 16 | 204 | 65.23% |
| ETSY221202C00136000 | 2022-11-25 12:52PM EST | 136.00 | 0.21 | 0.10 | 0.33 | 0.00 | - | 6 | 30 | 68.95% |
| ETSY221202C00137000 | 2022-11-28 10:02AM EST | 137.00 | 0.24 | 0.10 | 0.27 | -0.05 | -17.24% | 3 | 19 | 69.82% |
| ETSY221202C00138000 | 2022-11-28 9:50AM EST | 138.00 | 0.20 | 0.06 | 0.26 | +0.03 | +17.65% | 3 | 2 | 70.70% |
| ETSY221202C00139000 | 2022-11-22 10:55AM EST | 139.00 | 0.24 | 0.03 | 0.25 | 0.00 | - | - | 1 | 71.78% |
| ETSY221202C00140000 | 2022-11-28 10:25AM EST | 140.00 | 0.01 | 0.02 | 0.21 | -0.12 | -92.31% | 1 | 229 | 72.07% |
| ETSY221202C00141000 | 2022-11-22 10:07AM EST | 141.00 | 0.21 | 0.03 | 0.20 | 0.00 | - | - | 2 | 74.61% |
| ETSY221202C00144000 | 2022-11-25 10:51AM EST | 144.00 | 0.07 | 0.02 | 0.15 | 0.00 | - | 7 | 13 | 78.52% |
| ETSY221202C00145000 | 2022-11-25 12:55PM EST | 145.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 1 | 63 | 71.48% |
| ETSY221202C00146000 | 2022-11-25 10:12AM EST | 146.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 3 | 3 | 78.13% |
| ETSY221202C00148000 | 2022-11-25 11:14AM EST | 148.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 43 | 43 | 80.47% |
| ETSY221202C00149000 | 2022-11-28 10:24AM EST | 149.00 | 0.02 | 0.00 | 0.08 | -0.01 | -33.33% | 1 | 10 | 81.25% |
| ETSY221202C00150000 | 2022-11-25 11:30AM EST | 150.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 10 | 16 | 82.03% |
| ETSY221202C00155000 | 2022-11-22 10:55AM EST | 155.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 51 | 90 | 88.28% |
| ETSY221202C00160000 | 2022-11-21 10:44AM EST | 160.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 15 | 16 | 101.56% |
| ETSY221202C00170000 | 2022-11-25 12:44PM EST | 170.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 39 | 115.63% |
| ETSY221202C00175000 | 2022-11-16 11:34AM EST | 175.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 5 | 117.19% |
| ETSY221202C00180000 | 2022-11-23 3:04PM EST | 180.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 47 | 125.00% |
| ETSY221202C00185000 | 2022-11-16 3:29PM EST | 185.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 16 | 46 | 132.81% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY221202P00060000 | 2022-11-23 11:34AM EST | 60.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 16 | 226.56% |
| ETSY221202P00065000 | 2022-11-11 2:48PM EST | 65.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 35 | 74 | 198.44% |
| ETSY221202P00070000 | 2022-11-23 12:02PM EST | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 175 | 212 | 164.06% |
| ETSY221202P00075000 | 2022-11-23 12:01PM EST | 75.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 112 | 221 | 157.81% |
| ETSY221202P00080000 | 2022-11-25 10:35AM EST | 80.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 73 | 129 | 135.94% |
| ETSY221202P00081000 | 2022-11-01 10:41AM EST | 81.00 | 4.27 | 0.00 | 0.03 | 0.00 | - | 4 | 1 | 121.88% |
| ETSY221202P00082000 | 2022-11-21 10:09AM EST | 82.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 21 | 25 | 118.75% |
| ETSY221202P00083000 | 2022-11-25 10:29AM EST | 83.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 39 | 124.22% |
| ETSY221202P00085000 | 2022-11-18 10:42AM EST | 85.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 200 | 255 | 107.81% |
| ETSY221202P00086000 | 2022-11-23 11:04AM EST | 86.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 110.94% |
| ETSY221202P00087000 | 2022-11-22 3:58PM EST | 87.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 40 | 121 | 101.56% |
| ETSY221202P00088000 | 2022-11-22 2:12PM EST | 88.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 40 | 30 | 98.44% |
| ETSY221202P00089000 | 2022-11-22 2:53PM EST | 89.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 16 | 19 | 94.53% |
| ETSY221202P00090000 | 2022-11-23 9:30AM EST | 90.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 62 | 90.63% |
| ETSY221202P00091000 | 2022-11-03 8:41AM EST | 91.00 | 5.00 | 0.00 | 0.03 | 0.00 | - | 10 | 19 | 87.50% |
| ETSY221202P00092000 | 2022-11-23 3:01PM EST | 92.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 150 | 150 | 84.38% |
| ETSY221202P00093000 | 2022-11-23 11:21AM EST | 93.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 32 | 81.25% |
| ETSY221202P00094000 | 2022-11-10 3:55PM EST | 94.00 | 1.49 | 0.00 | 0.03 | 0.00 | - | 1 | 16 | 78.13% |
| ETSY221202P00095000 | 2022-11-25 11:33AM EST | 95.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 13 | 52 | 75.00% |
| ETSY221202P00096000 | 2022-11-25 11:09AM EST | 96.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 6 | 19 | 76.56% |
| ETSY221202P00097000 | 2022-11-25 10:09AM EST | 97.00 | 0.08 | 0.02 | 0.03 | 0.00 | - | 1 | 58 | 73.44% |
| ETSY221202P00098000 | 2022-11-25 10:10AM EST | 98.00 | 0.08 | 0.03 | 0.04 | 0.00 | - | 2 | 23 | 72.66% |
| ETSY221202P00099000 | 2022-11-25 10:00AM EST | 99.00 | 0.12 | 0.03 | 0.05 | 0.00 | - | 1 | 57 | 70.70% |
| ETSY221202P00100000 | 2022-11-28 9:56AM EST | 100.00 | 0.04 | 0.05 | 0.08 | -0.06 | -60.00% | 6 | 88 | 72.27% |
| ETSY221202P00101000 | 2022-11-23 2:20PM EST | 101.00 | 0.21 | 0.06 | 0.08 | 0.00 | - | 14 | 30 | 69.53% |
| ETSY221202P00102000 | 2022-11-28 9:47AM EST | 102.00 | 0.07 | 0.03 | 0.10 | -0.04 | -36.36% | 1 | 89 | 65.23% |
| ETSY221202P00103000 | 2022-11-28 10:01AM EST | 103.00 | 0.09 | 0.07 | 0.16 | -0.07 | -43.75% | 5 | 149 | 67.77% |
| ETSY221202P00104000 | 2022-11-28 10:07AM EST | 104.00 | 0.11 | 0.11 | 0.20 | -0.23 | -67.65% | 3 | 40 | 67.58% |
| ETSY221202P00105000 | 2022-11-28 10:18AM EST | 105.00 | 0.20 | 0.15 | 0.25 | -0.08 | -28.57% | 3 | 138 | 66.99% |
| ETSY221202P00106000 | 2022-11-25 12:47PM EST | 106.00 | 0.28 | 0.21 | 0.31 | 0.00 | - | 2 | 15 | 66.70% |
| ETSY221202P00107000 | 2022-11-23 2:39PM EST | 107.00 | 0.71 | 0.28 | 0.37 | 0.00 | - | 2 | 31 | 65.82% |
| ETSY221202P00108000 | 2022-11-28 10:05AM EST | 108.00 | 0.32 | 0.36 | 0.42 | -0.20 | -38.46% | 104 | 139 | 64.40% |
| ETSY221202P00109000 | 2022-11-28 10:00AM EST | 109.00 | 0.37 | 0.41 | 0.56 | -0.14 | -27.45% | 1 | 173 | 63.67% |
| ETSY221202P00110000 | 2022-11-28 10:16AM EST | 110.00 | 0.70 | 0.49 | 0.70 | +0.05 | +7.69% | 3 | 201 | 62.70% |
| ETSY221202P00111000 | 2022-11-28 9:48AM EST | 111.00 | 0.48 | 0.67 | 0.87 | -0.22 | -31.43% | 8 | 29 | 63.09% |
| ETSY221202P00112000 | 2022-11-28 10:34AM EST | 112.00 | 1.01 | 0.91 | 1.04 | -0.03 | -2.88% | 19 | 222 | 63.33% |
| ETSY221202P00113000 | 2022-11-28 10:41AM EST | 113.00 | 1.13 | 1.09 | 1.25 | -0.05 | -4.24% | 15 | 297 | 62.45% |
| ETSY221202P00114000 | 2022-11-28 10:11AM EST | 114.00 | 1.30 | 1.33 | 1.50 | -0.11 | -7.80% | 7 | 154 | 61.96% |
| ETSY221202P00115000 | 2022-11-28 10:40AM EST | 115.00 | 1.70 | 1.63 | 1.81 | +0.02 | +1.19% | 82 | 118 | 61.96% |
| ETSY221202P00116000 | 2022-11-28 10:40AM EST | 116.00 | 2.03 | 2.00 | 2.15 | -0.07 | -3.33% | 13 | 31 | 62.06% |
| ETSY221202P00117000 | 2022-11-28 10:35AM EST | 117.00 | 2.52 | 2.22 | 2.54 | +0.20 | +8.62% | 57 | 216 | 60.40% |
| ETSY221202P00118000 | 2022-11-28 10:35AM EST | 118.00 | 2.94 | 2.69 | 2.88 | +0.24 | +8.89% | 50 | 56 | 59.81% |
| ETSY221202P00119000 | 2022-11-28 10:42AM EST | 119.00 | 3.30 | 3.10 | 3.35 | +0.37 | +12.63% | 41 | 206 | 59.01% |
| ETSY221202P00120000 | 2022-11-28 10:35AM EST | 120.00 | 3.90 | 3.60 | 3.90 | +0.40 | +11.43% | 75 | 129 | 58.89% |
| ETSY221202P00121000 | 2022-11-28 10:15AM EST | 121.00 | 4.50 | 4.15 | 4.40 | +0.40 | +9.76% | 33 | 48 | 57.86% |
| ETSY221202P00123000 | 2022-11-28 10:18AM EST | 123.00 | 5.98 | 5.30 | 5.70 | -0.22 | -3.55% | 29 | 14 | 56.35% |
| ETSY221202P00124000 | 2022-11-28 9:57AM EST | 124.00 | 5.15 | 6.05 | 6.35 | -2.40 | -31.79% | 9 | 3 | 55.93% |
| ETSY221202P00125000 | 2022-11-28 10:37AM EST | 125.00 | 6.85 | 6.70 | 7.10 | -0.45 | -6.16% | 12 | 30 | 54.54% |
| ETSY221202P00126000 | 2022-11-28 9:56AM EST | 126.00 | 6.35 | 7.35 | 7.85 | -1.64 | -20.53% | 3 | 8 | 51.86% |
| ETSY221202P00128000 | 2022-11-28 9:52AM EST | 128.00 | 7.10 | 8.95 | 9.70 | -3.30 | -31.73% | 2 | 2 | 51.95% |
| ETSY221202P00130000 | 2022-11-28 10:39AM EST | 130.00 | 11.05 | 10.70 | 11.25 | +0.11 | +1.01% | 21 | 18 | 56.64% |
| ETSY221202P00134000 | 2022-11-23 10:00AM EST | 134.00 | 13.75 | 14.35 | 15.15 | 0.00 | - | - | 3 | 65.43% |
| ETSY221202P00135000 | 2022-11-15 3:06PM EST | 135.00 | 11.74 | 15.35 | 16.15 | 0.00 | - | 2 | 2 | 68.65% |
| ETSY221202P00143000 | 2022-11-23 9:35AM EST | 143.00 | 22.05 | 23.15 | 24.05 | 0.00 | - | - | 1 | 84.18% |
| ETSY221202P00144000 | 2022-11-22 9:31AM EST | 144.00 | 27.50 | 24.10 | 25.20 | 0.00 | - | - | 1 | 98.24% |
© 2022 Yahoo. All rights reserved.
