Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240426C00055000 | 2024-04-25 2:16PM EDT | 2024-04-26 | 11.65 | 12.10 | 12.35 | +0.35 | +3.10% | 73 | 34 | 121.88% |
| ETSY240503C00055000 | 2024-04-04 9:31AM EDT | 2024-05-03 | 11.90 | 12.40 | 12.70 | 0.00 | - | 1 | 1 | 93.26% |
| ETSY240517C00055000 | 2024-04-23 1:42PM EDT | 2024-05-17 | 14.30 | 12.95 | 13.15 | 0.00 | - | 3 | 608 | 75.29% |
| ETSY240621C00055000 | 2024-04-24 10:27AM EDT | 2024-06-21 | 13.80 | 13.00 | 14.15 | 0.00 | - | 1 | 117 | 56.15% |
| ETSY240719C00055000 | 2024-04-22 9:56AM EDT | 2024-07-19 | 13.60 | 13.65 | 15.75 | 0.00 | - | 1 | 11 | 59.25% |
| ETSY240920C00055000 | 2024-04-16 1:53PM EDT | 2024-09-20 | 18.30 | 15.70 | 18.05 | 0.00 | - | 1 | 61 | 62.00% |
| ETSY241220C00055000 | 2024-04-23 2:42PM EDT | 2024-12-20 | 20.30 | 17.95 | 20.35 | 0.00 | - | 1 | 30 | 61.97% |
| ETSY250117C00055000 | 2024-04-25 11:12AM EDT | 2025-01-17 | 18.67 | 19.30 | 19.80 | -1.68 | -8.26% | 5 | 94 | 60.79% |
| ETSY250620C00055000 | 2024-04-19 11:05AM EDT | 2025-06-20 | 23.05 | 22.35 | 22.80 | 0.00 | - | 1 | 1 | 61.29% |
| ETSY251219C00055000 | 2024-04-08 10:23AM EDT | 2025-12-19 | 24.65 | 24.95 | 26.00 | 0.00 | - | 2 | 6 | 61.54% |
| ETSY260116C00055000 | 2024-04-15 1:33PM EDT | 2026-01-16 | 25.95 | 25.35 | 26.40 | 0.00 | - | 1 | 13 | 61.57% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240426P00055000 | 2024-04-25 2:00PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 34 | 109 | 109.38% |
| ETSY240503P00055000 | 2024-04-25 3:18PM EDT | 2024-05-03 | 0.27 | 0.26 | 0.29 | -0.11 | -28.95% | 2 | 43 | 87.99% |
| ETSY240510P00055000 | 2024-04-25 2:39PM EDT | 2024-05-10 | 0.52 | 0.47 | 0.51 | -0.12 | -18.75% | 7 | 774 | 76.47% |
| ETSY240517P00055000 | 2024-04-25 3:22PM EDT | 2024-05-17 | 0.64 | 0.66 | 0.72 | -0.14 | -17.95% | 7 | 1,307 | 70.46% |
| ETSY240524P00055000 | 2024-04-24 1:22PM EDT | 2024-05-24 | 0.93 | 0.80 | 0.84 | 0.00 | - | 5 | 20 | 65.14% |
| ETSY240621P00055000 | 2024-04-25 1:41PM EDT | 2024-06-21 | 1.46 | 1.33 | 1.40 | -0.01 | -0.68% | 52 | 1,795 | 56.01% |
| ETSY240719P00055000 | 2024-04-24 11:43AM EDT | 2024-07-19 | 1.95 | 1.77 | 1.84 | 0.00 | - | 1 | 79 | 51.39% |
| ETSY240920P00055000 | 2024-04-25 2:18PM EDT | 2024-09-20 | 3.25 | 3.15 | 3.25 | -0.30 | -8.45% | 16 | 330 | 50.71% |
| ETSY241220P00055000 | 2024-04-23 11:24AM EDT | 2024-12-20 | 4.58 | 4.75 | 4.90 | 0.00 | - | 40 | 238 | 50.18% |
| ETSY250117P00055000 | 2024-04-23 11:24AM EDT | 2025-01-17 | 4.93 | 5.15 | 5.35 | 0.00 | - | 40 | 935 | 49.98% |
| ETSY250620P00055000 | 2024-04-25 2:17PM EDT | 2025-06-20 | 7.25 | 7.05 | 7.30 | +0.27 | +3.87% | 2 | 1 | 48.25% |
| ETSY251219P00055000 | 2024-04-12 10:12AM EDT | 2025-12-19 | 9.08 | 8.80 | 9.20 | 0.00 | - | 1 | 6 | 47.09% |
| ETSY260116P00055000 | 2024-04-25 2:51PM EDT | 2026-01-16 | 9.27 | 9.05 | 9.45 | -0.29 | -3.03% | 16 | 169 | 46.90% |
© 2024 Yahoo. All rights reserved.