Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240503C00080000 | 2024-04-26 2:11PM EDT | 2024-05-03 | 0.56 | 0.56 | 0.61 | +0.13 | +30.23% | 216 | 92 | 102.83% |
| ETSY240510C00080000 | 2024-04-26 3:34PM EDT | 2024-05-10 | 0.84 | 0.82 | 0.88 | +0.20 | +31.25% | 5 | 131 | 81.49% |
| ETSY240517C00080000 | 2024-04-26 2:44PM EDT | 2024-05-17 | 1.04 | 1.06 | 1.10 | +0.01 | +0.97% | 1,016 | 1,710 | 72.12% |
| ETSY240524C00080000 | 2024-04-26 12:23PM EDT | 2024-05-24 | 1.27 | 1.25 | 1.34 | +0.09 | +7.63% | 2 | 116 | 66.65% |
| ETSY240531C00080000 | 2024-04-26 2:12PM EDT | 2024-05-31 | 1.36 | 1.34 | 1.47 | +0.09 | +7.09% | 29 | 106 | 61.47% |
| ETSY240621C00080000 | 2024-04-26 3:49PM EDT | 2024-06-21 | 2.06 | 2.01 | 2.10 | +0.05 | +2.49% | 14 | 3,077 | 56.64% |
| ETSY240719C00080000 | 2024-04-26 3:43PM EDT | 2024-07-19 | 2.75 | 2.71 | 2.99 | +0.08 | +3.00% | 2 | 544 | 53.59% |
| ETSY240920C00080000 | 2024-04-26 3:10PM EDT | 2024-09-20 | 4.96 | 4.80 | 4.95 | +0.16 | +3.33% | 8 | 690 | 53.53% |
| ETSY241220C00080000 | 2024-04-24 12:46PM EDT | 2024-12-20 | 6.73 | 7.40 | 7.55 | 0.00 | - | 10 | 99 | 54.42% |
| ETSY250117C00080000 | 2024-04-26 3:10PM EDT | 2025-01-17 | 8.14 | 8.00 | 8.25 | -0.55 | -6.33% | 2 | 1,434 | 54.33% |
| ETSY250620C00080000 | 2024-04-18 9:30AM EDT | 2025-06-20 | 10.65 | 11.35 | 11.70 | 0.00 | - | 1 | 13 | 55.05% |
| ETSY251219C00080000 | 2024-04-23 11:06AM EDT | 2025-12-19 | 15.75 | 14.60 | 15.35 | 0.00 | - | 4 | 72 | 55.99% |
| ETSY260116C00080000 | 2024-04-23 11:15AM EDT | 2026-01-16 | 15.80 | 14.90 | 15.55 | 0.00 | - | 16 | 224 | 55.45% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240517P00080000 | 2024-04-25 11:19AM EDT | 2024-05-17 | 14.75 | 13.30 | 14.60 | 0.00 | - | 5 | 196 | 78.81% |
| ETSY240621P00080000 | 2024-04-26 2:19PM EDT | 2024-06-21 | 14.35 | 13.00 | 14.30 | -0.95 | -6.21% | 1 | 1,331 | 52.73% |
| ETSY240719P00080000 | 2024-04-25 1:05PM EDT | 2024-07-19 | 15.22 | 14.05 | 14.80 | 0.00 | - | 1 | 78 | 47.93% |
| ETSY240920P00080000 | 2024-04-25 3:09PM EDT | 2024-09-20 | 16.25 | 15.90 | 16.10 | 0.00 | - | 5 | 183 | 45.03% |
| ETSY241220P00080000 | 2024-03-08 1:07PM EDT | 2024-12-20 | 15.74 | 19.15 | 19.40 | 0.00 | - | 1 | 8 | 50.83% |
| ETSY250117P00080000 | 2024-04-16 10:46AM EDT | 2025-01-17 | 17.79 | 17.95 | 18.25 | 0.00 | - | 5 | 1,310 | 43.48% |
| ETSY250620P00080000 | 2024-04-01 2:23PM EDT | 2025-06-20 | 20.92 | 19.95 | 20.30 | 0.00 | - | - | 5 | 41.89% |
| ETSY251219P00080000 | 2024-03-08 12:17PM EDT | 2025-12-19 | 20.18 | 22.70 | 23.75 | 0.00 | - | 1 | 17 | 45.02% |
| ETSY260116P00080000 | 2024-04-02 3:12PM EDT | 2026-01-16 | 23.23 | 21.90 | 22.40 | 0.00 | - | 3 | 88 | 40.19% |
© 2024 Yahoo. All rights reserved.