Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:18PM EDT. Market open.
Strike:85.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240426C00085000 | 2024-04-15 3:47PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.08 | 0.00 | - | 4 | 88 | 200.00% |
| ETSY240503C00085000 | 2024-04-26 2:35PM EDT | 2024-05-03 | 0.24 | 0.22 | 0.25 | +0.04 | +20.00% | 13 | 42 | 95.51% |
| ETSY240510C00085000 | 2024-04-25 1:06PM EDT | 2024-05-10 | 0.38 | 0.39 | 0.45 | 0.00 | - | 2 | 46 | 79.39% |
| ETSY240517C00085000 | 2024-04-26 10:53AM EDT | 2024-05-17 | 0.60 | 0.55 | 0.59 | +0.12 | +25.00% | 11 | 611 | 70.80% |
| ETSY240524C00085000 | 2024-04-25 9:59AM EDT | 2024-05-24 | 0.57 | 0.68 | 0.77 | 0.00 | - | 1 | 29 | 65.77% |
| ETSY240531C00085000 | 2024-04-26 11:18AM EDT | 2024-05-31 | 0.88 | 0.78 | 0.87 | +0.20 | +29.41% | 2 | 10 | 61.28% |
| ETSY240621C00085000 | 2024-04-26 2:25PM EDT | 2024-06-21 | 1.22 | 1.23 | 1.33 | 0.00 | - | 3 | 1,320 | 55.81% |
| ETSY240719C00085000 | 2024-04-26 9:39AM EDT | 2024-07-19 | 1.95 | 1.80 | 2.05 | +0.16 | +8.94% | 5 | 1,606 | 52.81% |
| ETSY240920C00085000 | 2024-04-25 1:43PM EDT | 2024-09-20 | 3.75 | 3.65 | 3.75 | +0.30 | +8.70% | 3 | 925 | 52.71% |
| ETSY241220C00085000 | 2024-04-26 10:44AM EDT | 2024-12-20 | 6.00 | 6.10 | 6.25 | -0.06 | -0.99% | 50 | 123 | 53.82% |
| ETSY250117C00085000 | 2024-04-23 10:18AM EDT | 2025-01-17 | 7.25 | 6.65 | 6.95 | 0.00 | - | 1 | 1,032 | 53.75% |
| ETSY250620C00085000 | 2024-04-16 11:32AM EDT | 2025-06-20 | 11.33 | 9.90 | 10.25 | 0.00 | - | 2 | 306 | 54.32% |
| ETSY251219C00085000 | 2024-04-12 2:41PM EDT | 2025-12-19 | 13.50 | 12.90 | 13.55 | 0.00 | - | 2 | 79 | 54.49% |
| ETSY260116C00085000 | 2024-04-24 12:43PM EDT | 2026-01-16 | 12.70 | 13.15 | 14.00 | 0.00 | - | 7 | 143 | 54.25% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240517P00085000 | 2024-04-22 3:32PM EDT | 2024-05-17 | 18.47 | 17.65 | 17.95 | 0.00 | - | 2 | 32 | 62.89% |
| ETSY240621P00085000 | 2024-04-24 3:37PM EDT | 2024-06-21 | 19.10 | 18.05 | 18.40 | 0.00 | - | 2 | 1,126 | 50.78% |
| ETSY240719P00085000 | 2024-04-19 1:04PM EDT | 2024-07-19 | 18.97 | 18.15 | 19.05 | 0.00 | - | 1 | 5 | 49.37% |
| ETSY240920P00085000 | 2024-04-23 2:29PM EDT | 2024-09-20 | 18.84 | 19.65 | 20.05 | 0.00 | - | 1 | 408 | 45.12% |
| ETSY241220P00085000 | 2024-04-02 1:27PM EDT | 2024-12-20 | 23.05 | 20.95 | 21.30 | 0.00 | - | 1 | 2 | 42.29% |
| ETSY250117P00085000 | 2024-04-22 10:22AM EDT | 2025-01-17 | 22.30 | 21.30 | 21.70 | 0.00 | - | 4 | 711 | 41.96% |
| ETSY250620P00085000 | 2024-04-11 12:39PM EDT | 2025-06-20 | 23.55 | 22.25 | 23.60 | 0.00 | - | - | 5 | 40.49% |
| ETSY251219P00085000 | 2024-04-25 12:14PM EDT | 2025-12-19 | 25.60 | 24.85 | 25.55 | 0.00 | - | 16 | 109 | 39.66% |
| ETSY260116P00085000 | 2024-04-09 3:02PM EDT | 2026-01-16 | 25.30 | 23.90 | 25.80 | 0.00 | - | 1 | 110 | 39.48% |
© 2024 Yahoo. All rights reserved.