Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
Strike:65.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240426C00065000 | 2024-04-24 1:42PM EDT | 2024-04-26 | 1.82 | 1.63 | 1.70 | -2.08 | -53.33% | 33 | 620 | 47.75% |
| ETSY240503C00065000 | 2024-04-24 12:04PM EDT | 2024-05-03 | 4.30 | 4.25 | 4.35 | -1.80 | -29.51% | 27 | 88 | 87.45% |
| ETSY240510C00065000 | 2024-04-24 1:50PM EDT | 2024-05-10 | 4.80 | 4.70 | 4.80 | -2.55 | -34.69% | 1 | 10 | 75.10% |
| ETSY240517C00065000 | 2024-04-22 10:50AM EDT | 2024-05-17 | 5.30 | 5.05 | 5.15 | +0.15 | +2.91% | 13 | 868 | 68.48% |
| ETSY240524C00065000 | 2024-04-23 10:38AM EDT | 2024-05-24 | 7.00 | 5.35 | 5.50 | 0.00 | - | 3 | 12 | 64.55% |
| ETSY240531C00065000 | 2024-04-16 10:59AM EDT | 2024-05-31 | 7.40 | 5.60 | 5.65 | 0.00 | - | - | 14 | 60.69% |
| ETSY240621C00065000 | 2024-04-24 1:35PM EDT | 2024-06-21 | 6.55 | 6.45 | 6.55 | -0.35 | -5.07% | 7 | 1,548 | 57.10% |
| ETSY240719C00065000 | 2024-04-23 9:53AM EDT | 2024-07-19 | 8.85 | 7.35 | 7.40 | 0.00 | - | 2 | 472 | 53.96% |
| ETSY240920C00065000 | 2024-04-23 11:14AM EDT | 2024-09-20 | 11.35 | 9.70 | 9.80 | 0.00 | - | 6 | 456 | 55.46% |
| ETSY241220C00065000 | 2024-04-24 1:18PM EDT | 2024-12-20 | 12.45 | 12.40 | 12.70 | -1.75 | -12.32% | 6 | 17 | 57.23% |
| ETSY250117C00065000 | 2024-04-19 12:15PM EDT | 2025-01-17 | 14.18 | 13.00 | 13.25 | 0.00 | - | 2 | 134 | 56.80% |
| ETSY250620C00065000 | 2024-04-19 3:05PM EDT | 2025-06-20 | 17.52 | 15.65 | 16.60 | 0.00 | - | 4 | 28 | 56.37% |
| ETSY251219C00065000 | 2024-04-05 11:57AM EDT | 2025-12-19 | 18.92 | 19.40 | 20.25 | 0.00 | - | 1 | 29 | 58.80% |
| ETSY260116C00065000 | 2024-04-15 12:36PM EDT | 2026-01-16 | 21.52 | 19.70 | 20.50 | 0.00 | - | 5 | 70 | 58.34% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240426P00065000 | 2024-04-24 2:22PM EDT | 2024-04-26 | 0.60 | 0.56 | 0.60 | +0.37 | +160.87% | 413 | 792 | 43.16% |
| ETSY240503P00065000 | 2024-04-24 12:30PM EDT | 2024-05-03 | 3.25 | 3.10 | 3.20 | +0.85 | +35.42% | 11 | 189 | 83.94% |
| ETSY240510P00065000 | 2024-04-24 11:00AM EDT | 2024-05-10 | 3.35 | 3.45 | 3.60 | 0.00 | - | 6 | 67 | 71.09% |
| ETSY240517P00065000 | 2024-04-24 12:36PM EDT | 2024-05-17 | 3.92 | 3.75 | 3.90 | +1.00 | +34.25% | 32 | 1,918 | 64.36% |
| ETSY240524P00065000 | 2024-04-22 2:54PM EDT | 2024-05-24 | 3.78 | 4.00 | 4.10 | 0.00 | - | 4 | 8 | 59.60% |
| ETSY240531P00065000 | 2024-04-22 11:17AM EDT | 2024-05-31 | 4.50 | 4.15 | 4.30 | 0.00 | - | 1 | 2 | 55.93% |
| ETSY240621P00065000 | 2024-04-24 2:13PM EDT | 2024-06-21 | 4.90 | 4.85 | 4.95 | +0.96 | +24.37% | 207 | 2,933 | 51.36% |
| ETSY240719P00065000 | 2024-04-24 12:06PM EDT | 2024-07-19 | 5.65 | 5.50 | 5.55 | +1.05 | +22.83% | 18 | 367 | 47.44% |
| ETSY240920P00065000 | 2024-04-24 11:32AM EDT | 2024-09-20 | 7.30 | 7.25 | 7.40 | +0.77 | +11.79% | 3 | 691 | 47.29% |
| ETSY241220P00065000 | 2024-04-12 2:40PM EDT | 2024-12-20 | 9.20 | 9.15 | 9.30 | 0.00 | - | 10 | 49 | 46.40% |
| ETSY250117P00065000 | 2024-04-23 11:37AM EDT | 2025-01-17 | 8.85 | 9.60 | 9.75 | 0.00 | - | 30 | 2,373 | 45.97% |
| ETSY250620P00065000 | 2024-04-23 9:30AM EDT | 2025-06-20 | 11.75 | 11.75 | 12.00 | 0.00 | - | 1 | 18 | 44.86% |
| ETSY251219P00065000 | 2024-04-03 11:21AM EDT | 2025-12-19 | 14.32 | 13.75 | 14.10 | 0.00 | - | 3 | 11 | 43.98% |
| ETSY260116P00065000 | 2024-04-11 2:18PM EDT | 2026-01-16 | 13.65 | 13.90 | 14.25 | 0.00 | - | 1 | 360 | 43.45% |
© 2024 Yahoo. All rights reserved.