Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240607C00056000 | 2024-05-31 3:21PM EDT | 56.00 | 6.70 | 5.45 | 8.45 | +1.55 | +30.10% | 3 | 2 | 107.03% |
| ETSY240607C00057000 | 2024-05-29 12:31PM EDT | 57.00 | 3.45 | 5.05 | 7.10 | 0.00 | - | 10 | 1 | 82.03% |
| ETSY240607C00058000 | 2024-05-31 2:37PM EDT | 58.00 | 5.15 | 5.30 | 5.75 | +0.25 | +5.10% | 1 | 6 | 55.66% |
| ETSY240607C00059000 | 2024-05-31 2:33PM EDT | 59.00 | 4.23 | 4.50 | 5.40 | +1.90 | +81.55% | 14 | 13 | 57.76% |
| ETSY240607C00060000 | 2024-05-30 2:18PM EDT | 60.00 | 2.96 | 2.51 | 4.15 | 0.00 | - | 13 | 635 | 56.93% |
| ETSY240607C00061000 | 2024-05-31 3:48PM EDT | 61.00 | 2.80 | 2.34 | 3.15 | +0.56 | +25.00% | 37 | 79 | 47.27% |
| ETSY240607C00062000 | 2024-05-31 3:57PM EDT | 62.00 | 2.07 | 2.10 | 2.21 | +0.45 | +27.78% | 362 | 144 | 38.97% |
| ETSY240607C00063000 | 2024-05-31 3:59PM EDT | 63.00 | 1.53 | 1.47 | 1.54 | +0.61 | +66.30% | 231 | 191 | 36.96% |
| ETSY240607C00064000 | 2024-05-31 3:56PM EDT | 64.00 | 0.98 | 0.98 | 1.12 | +0.27 | +38.03% | 1,566 | 252 | 38.87% |
| ETSY240607C00065000 | 2024-05-31 3:59PM EDT | 65.00 | 0.65 | 0.61 | 0.74 | +0.25 | +62.50% | 411 | 320 | 38.67% |
| ETSY240607C00066000 | 2024-05-31 3:58PM EDT | 66.00 | 0.40 | 0.40 | 0.45 | +0.03 | +8.11% | 209 | 69 | 37.89% |
| ETSY240607C00067000 | 2024-05-31 3:50PM EDT | 67.00 | 0.25 | 0.25 | 0.31 | -0.02 | -7.41% | 748 | 356 | 39.84% |
| ETSY240607C00068000 | 2024-05-31 3:29PM EDT | 68.00 | 0.17 | 0.15 | 0.18 | -0.02 | -10.53% | 528 | 246 | 39.65% |
| ETSY240607C00069000 | 2024-05-31 10:15AM EDT | 69.00 | 0.26 | 0.09 | 0.13 | +0.14 | +116.67% | 6 | 81 | 41.99% |
| ETSY240607C00070000 | 2024-05-31 3:59PM EDT | 70.00 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 68 | 87 | 42.58% |
| ETSY240607C00071000 | 2024-05-31 2:08PM EDT | 71.00 | 0.05 | 0.03 | 0.10 | -0.02 | -28.57% | 2 | 17 | 49.61% |
| ETSY240607C00072000 | 2024-05-30 10:31AM EDT | 72.00 | 0.05 | 0.03 | 0.10 | 0.00 | - | 52 | 30 | 50.20% |
| ETSY240607C00073000 | 2024-05-31 1:16PM EDT | 73.00 | 0.04 | 0.02 | 0.09 | 0.00 | - | 2 | 103 | 53.13% |
| ETSY240607C00074000 | 2024-05-28 11:44AM EDT | 74.00 | 0.03 | 0.02 | 0.09 | 0.00 | - | 2 | 6 | 57.42% |
| ETSY240607C00075000 | 2024-05-31 1:42PM EDT | 75.00 | 0.05 | 0.02 | 0.08 | +0.03 | +150.00% | 1 | 56 | 60.55% |
| ETSY240607C00076000 | 2024-05-30 1:31PM EDT | 76.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 1 | 32 | 63.28% |
| ETSY240607C00077000 | 2024-05-31 1:29PM EDT | 77.00 | 0.06 | 0.01 | 0.07 | +0.03 | +100.00% | 2 | 6 | 66.02% |
| ETSY240607C00078000 | 2024-05-31 1:18PM EDT | 78.00 | 0.05 | 0.01 | 0.07 | -0.06 | -54.55% | 1 | 7 | 69.53% |
| ETSY240607C00080000 | 2024-05-07 10:09AM EDT | 80.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 3 | 63 | 75.78% |
| ETSY240607C00085000 | 2024-05-14 9:30AM EDT | 85.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 88.28% |
| ETSY240607C00090000 | 2024-05-31 11:40AM EDT | 90.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 1 | 50 | 156.64% |
| ETSY240607C00095000 | 2024-05-31 11:42AM EDT | 95.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 32 | 19 | 121.09% |
| ETSY240607C00100000 | 2024-05-31 1:19PM EDT | 100.00 | 0.75 | 0.00 | 0.75 | +0.74 | +7,400.00% | 52 | 14 | 191.99% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240607P00045000 | 2024-05-03 1:07PM EDT | 45.00 | 0.07 | 0.00 | 0.64 | 0.00 | - | 2 | 4 | 161.52% |
| ETSY240607P00050000 | 2024-05-31 9:52AM EDT | 50.00 | 0.06 | 0.01 | 0.82 | +0.02 | +50.00% | 5 | 92 | 128.32% |
| ETSY240607P00052000 | 2024-05-20 2:40PM EDT | 52.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 2 | 67.19% |
| ETSY240607P00053000 | 2024-05-31 3:07PM EDT | 53.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 8 | 57.81% |
| ETSY240607P00054000 | 2024-05-31 1:38PM EDT | 54.00 | 0.03 | 0.01 | 0.07 | -0.01 | -25.00% | 368 | 168 | 58.20% |
| ETSY240607P00055000 | 2024-05-30 11:25AM EDT | 55.00 | 0.06 | 0.01 | 0.04 | +0.02 | +50.00% | 30 | 112 | 52.73% |
| ETSY240607P00056000 | 2024-05-31 3:56PM EDT | 56.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 2 | 123 | 46.88% |
| ETSY240607P00057000 | 2024-05-31 3:17PM EDT | 57.00 | 0.06 | 0.03 | 0.06 | -0.03 | -33.33% | 64 | 432 | 44.53% |
| ETSY240607P00058000 | 2024-05-31 1:43PM EDT | 58.00 | 0.12 | 0.04 | 0.09 | -0.03 | -20.00% | 15 | 114 | 41.80% |
| ETSY240607P00059000 | 2024-05-31 3:59PM EDT | 59.00 | 0.12 | 0.09 | 0.14 | -0.22 | -64.71% | 122 | 308 | 39.45% |
| ETSY240607P00060000 | 2024-05-31 3:57PM EDT | 60.00 | 0.22 | 0.17 | 0.25 | -0.35 | -61.40% | 167 | 302 | 38.67% |
| ETSY240607P00061000 | 2024-05-31 3:57PM EDT | 61.00 | 0.40 | 0.34 | 0.40 | -0.71 | -63.96% | 127 | 106 | 37.01% |
| ETSY240607P00062000 | 2024-05-31 3:42PM EDT | 62.00 | 0.86 | 0.57 | 0.65 | -0.72 | -45.57% | 556 | 183 | 36.08% |
| ETSY240607P00063000 | 2024-05-31 3:59PM EDT | 63.00 | 0.93 | 0.90 | 1.05 | -1.35 | -59.21% | 177 | 114 | 36.38% |
| ETSY240607P00064000 | 2024-05-31 3:50PM EDT | 64.00 | 1.76 | 1.43 | 1.56 | -0.91 | -34.08% | 48 | 477 | 36.28% |
| ETSY240607P00065000 | 2024-05-31 3:01PM EDT | 65.00 | 2.58 | 2.05 | 2.28 | -0.47 | -15.41% | 15 | 37 | 38.97% |
| ETSY240607P00066000 | 2024-05-29 9:30AM EDT | 66.00 | 5.75 | 2.82 | 3.95 | 0.00 | - | 3 | 19 | 51.76% |
| ETSY240607P00067000 | 2024-05-30 11:25AM EDT | 67.00 | 4.30 | 3.55 | 5.85 | 0.00 | - | 3 | 9 | 71.00% |
| ETSY240607P00068000 | 2024-05-30 1:53PM EDT | 68.00 | 5.35 | 4.35 | 4.95 | 0.00 | - | 1 | 5 | 51.66% |
| ETSY240607P00069000 | 2024-05-28 10:27AM EDT | 69.00 | 8.54 | 5.45 | 6.00 | 0.00 | - | 2 | 36 | 60.74% |
| ETSY240607P00070000 | 2024-05-21 11:31AM EDT | 70.00 | 6.14 | 5.70 | 8.70 | 0.00 | - | 1 | 7 | 76.17% |
| ETSY240607P00071000 | 2024-05-02 12:48PM EDT | 71.00 | 10.99 | 6.70 | 9.30 | 0.00 | - | 3 | 0 | 73.63% |
| ETSY240607P00073000 | 2024-05-13 10:43AM EDT | 73.00 | 10.20 | 8.70 | 11.65 | 0.00 | - | 1 | 1 | 94.34% |
© 2024 Yahoo. All rights reserved.