Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240503C00060000 | 2024-05-01 3:49PM EDT | 2024-05-03 | 10.55 | 9.65 | 10.80 | +0.80 | +8.21% | 74 | 49 | 141.02% |
| ETSY240510C00060000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 10.70 | 10.55 | 10.80 | +0.90 | +9.18% | 28 | 13 | 95.61% |
| ETSY240517C00060000 | 2024-04-26 1:24PM EDT | 2024-05-17 | 9.30 | 10.85 | 11.25 | 0.00 | - | 2 | 544 | 83.40% |
| ETSY240524C00060000 | 2024-04-26 10:52AM EDT | 2024-05-24 | 9.23 | 10.65 | 11.75 | 0.00 | - | 1 | 7 | 73.34% |
| ETSY240621C00060000 | 2024-04-26 9:42AM EDT | 2024-06-21 | 10.93 | 11.05 | 12.40 | 0.00 | - | 1 | 896 | 57.01% |
| ETSY240719C00060000 | 2024-05-01 3:49PM EDT | 2024-07-19 | 13.49 | 12.90 | 13.25 | +0.94 | +7.49% | 3 | 1,216 | 59.55% |
| ETSY240920C00060000 | 2024-05-01 2:47PM EDT | 2024-09-20 | 16.05 | 14.95 | 15.35 | +3.00 | +22.99% | 1 | 81 | 59.06% |
| ETSY241220C00060000 | 2024-04-30 1:02PM EDT | 2024-12-20 | 18.60 | 17.35 | 17.85 | +1.40 | +8.14% | 2 | 48 | 59.09% |
| ETSY250117C00060000 | 2024-05-01 9:32AM EDT | 2025-01-17 | 18.50 | 18.05 | 18.30 | +0.25 | +1.37% | 2 | 169 | 58.69% |
| ETSY250620C00060000 | 2024-04-19 12:01PM EDT | 2025-06-20 | 20.50 | 19.05 | 21.85 | 0.00 | - | 1 | 2 | 55.48% |
| ETSY251219C00060000 | 2024-01-24 2:24PM EDT | 2025-12-19 | 25.10 | 27.00 | 29.10 | 0.00 | - | 1 | 4 | 71.52% |
| ETSY260116C00060000 | 2024-04-30 9:38AM EDT | 2026-01-16 | 24.50 | 23.55 | 25.35 | 0.00 | - | 1 | 425 | 58.08% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240503P00060000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.53 | 0.51 | 0.53 | -0.11 | -17.19% | 4,081 | 1,837 | 143.95% |
| ETSY240510P00060000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 0.90 | 0.83 | 0.93 | -0.21 | -18.92% | 125 | 133 | 93.55% |
| ETSY240517P00060000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 1.11 | 1.03 | 1.15 | -0.33 | -22.92% | 1,448 | 1,817 | 77.64% |
| ETSY240524P00060000 | 2024-05-01 2:55PM EDT | 2024-05-24 | 1.15 | 1.19 | 1.37 | -0.35 | -23.33% | 47 | 35 | 69.53% |
| ETSY240531P00060000 | 2024-05-01 3:57PM EDT | 2024-05-31 | 1.38 | 1.12 | 1.77 | -0.24 | -14.81% | 15 | 21 | 64.28% |
| ETSY240621P00060000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 1.97 | 1.87 | 1.98 | -0.34 | -14.72% | 2,256 | 3,877 | 56.20% |
| ETSY240719P00060000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 2.45 | 2.47 | 2.89 | -0.35 | -12.50% | 81 | 239 | 53.13% |
| ETSY240920P00060000 | 2024-05-01 3:33PM EDT | 2024-09-20 | 3.94 | 3.95 | 4.15 | -0.56 | -12.44% | 402 | 231 | 50.35% |
| ETSY241220P00060000 | 2024-05-01 12:40PM EDT | 2024-12-20 | 6.10 | 5.75 | 5.85 | -0.87 | -12.48% | 3 | 62 | 48.53% |
| ETSY250117P00060000 | 2024-05-01 10:54AM EDT | 2025-01-17 | 5.90 | 6.15 | 6.45 | -0.75 | -11.28% | 22 | 4,302 | 48.87% |
| ETSY250620P00060000 | 2024-05-01 10:17AM EDT | 2025-06-20 | 8.55 | 8.15 | 8.35 | -0.86 | -9.14% | 3 | 25 | 46.27% |
| ETSY251219P00060000 | 2024-05-01 10:08AM EDT | 2025-12-19 | 10.50 | 9.60 | 10.55 | -0.75 | -6.67% | 2 | 51 | 45.78% |
| ETSY260116P00060000 | 2024-05-01 11:28AM EDT | 2026-01-16 | 10.85 | 10.15 | 10.70 | -0.80 | -6.87% | 1 | 1,564 | 45.22% |
© 2024 Yahoo. All rights reserved.