Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240503C00045000 | 2024-04-23 1:36PM EDT | 45.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ETSY240503C00047000 | 2024-04-22 11:08AM EDT | 47.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ETSY240503C00049000 | 2024-04-22 11:08AM EDT | 49.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ETSY240503C00050000 | 2024-04-26 2:40PM EDT | 50.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ETSY240503C00053000 | 2024-04-23 1:09PM EDT | 53.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ETSY240503C00054000 | 2024-04-24 11:43AM EDT | 54.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ETSY240503C00055000 | 2024-04-04 9:31AM EDT | 55.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240503C00056000 | 2024-04-23 2:06PM EDT | 56.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ETSY240503C00057000 | 2024-04-24 10:27AM EDT | 57.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ETSY240503C00058000 | 2024-04-25 10:33AM EDT | 58.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ETSY240503C00059000 | 2024-04-30 9:30AM EDT | 59.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240503C00060000 | 2024-04-30 11:37AM EDT | 60.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ETSY240503C00061000 | 2024-04-29 3:00PM EDT | 61.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ETSY240503C00062000 | 2024-04-30 10:47AM EDT | 62.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ETSY240503C00063000 | 2024-04-29 12:06PM EDT | 63.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240503C00064000 | 2024-04-29 11:58AM EDT | 64.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ETSY240503C00065000 | 2024-04-30 12:43PM EDT | 65.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ETSY240503C00066000 | 2024-04-30 3:20PM EDT | 66.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ETSY240503C00067000 | 2024-04-30 3:43PM EDT | 67.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ETSY240503C00068000 | 2024-04-30 3:29PM EDT | 68.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| ETSY240503C00069000 | 2024-04-30 3:54PM EDT | 69.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| ETSY240503C00070000 | 2024-04-30 3:51PM EDT | 70.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| ETSY240503C00071000 | 2024-04-30 2:58PM EDT | 71.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| ETSY240503C00072000 | 2024-04-30 3:57PM EDT | 72.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| ETSY240503C00073000 | 2024-04-30 2:08PM EDT | 73.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| ETSY240503C00074000 | 2024-04-30 3:58PM EDT | 74.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| ETSY240503C00075000 | 2024-04-30 3:59PM EDT | 75.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 25.00% |
| ETSY240503C00076000 | 2024-04-30 12:26PM EDT | 76.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| ETSY240503C00077000 | 2024-04-30 3:58PM EDT | 77.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 25.00% |
| ETSY240503C00078000 | 2024-04-30 3:35PM EDT | 78.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 25.00% |
| ETSY240503C00079000 | 2024-04-30 3:37PM EDT | 79.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| ETSY240503C00080000 | 2024-04-30 3:56PM EDT | 80.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| ETSY240503C00081000 | 2024-04-30 3:51PM EDT | 81.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| ETSY240503C00082000 | 2024-04-30 11:40AM EDT | 82.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| ETSY240503C00083000 | 2024-04-30 3:45PM EDT | 83.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| ETSY240503C00084000 | 2024-04-30 3:45PM EDT | 84.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| ETSY240503C00085000 | 2024-04-30 3:58PM EDT | 85.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 50.00% |
| ETSY240503C00086000 | 2024-04-30 12:09PM EDT | 86.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ETSY240503C00087000 | 2024-04-30 3:58PM EDT | 87.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ETSY240503C00088000 | 2024-04-30 9:58AM EDT | 88.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ETSY240503C00089000 | 2024-04-26 3:44PM EDT | 89.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| ETSY240503C00090000 | 2024-04-30 3:50PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| ETSY240503C00095000 | 2024-04-30 10:56AM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ETSY240503C00100000 | 2024-04-29 1:52PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240503P00045000 | 2024-04-03 3:19PM EDT | 45.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ETSY240503P00047500 | 2024-04-22 12:37PM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ETSY240503P00048500 | 2024-04-22 12:47PM EDT | 48.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ETSY240503P00049000 | 2024-04-24 11:33AM EDT | 49.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ETSY240503P00050000 | 2024-04-30 12:54PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ETSY240503P00051000 | 2024-04-30 1:18PM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ETSY240503P00052000 | 2024-04-30 3:57PM EDT | 52.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| ETSY240503P00053000 | 2024-04-29 10:44AM EDT | 53.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ETSY240503P00054000 | 2024-04-30 3:28PM EDT | 54.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ETSY240503P00055000 | 2024-04-30 3:59PM EDT | 55.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| ETSY240503P00056000 | 2024-04-30 3:55PM EDT | 56.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2,308 | 0 | 50.00% |
| ETSY240503P00057000 | 2024-04-30 1:16PM EDT | 57.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ETSY240503P00058000 | 2024-04-30 3:42PM EDT | 58.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 50.00% |
| ETSY240503P00059000 | 2024-04-30 3:56PM EDT | 59.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 50.00% |
| ETSY240503P00060000 | 2024-04-30 3:52PM EDT | 60.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| ETSY240503P00061000 | 2024-04-30 3:47PM EDT | 61.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| ETSY240503P00062000 | 2024-04-30 3:58PM EDT | 62.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 25.00% |
| ETSY240503P00063000 | 2024-04-30 3:59PM EDT | 63.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| ETSY240503P00064000 | 2024-04-30 2:08PM EDT | 64.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| ETSY240503P00065000 | 2024-04-30 3:57PM EDT | 65.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| ETSY240503P00066000 | 2024-04-30 3:50PM EDT | 66.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| ETSY240503P00067000 | 2024-04-30 3:12PM EDT | 67.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| ETSY240503P00068000 | 2024-04-30 3:57PM EDT | 68.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| ETSY240503P00069000 | 2024-04-30 3:54PM EDT | 69.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ETSY240503P00070000 | 2024-04-30 3:50PM EDT | 70.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ETSY240503P00071000 | 2024-04-30 3:49PM EDT | 71.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ETSY240503P00072000 | 2024-04-29 12:39PM EDT | 72.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240503P00073000 | 2024-04-29 12:21PM EDT | 73.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ETSY240503P00074000 | 2024-04-25 10:02AM EDT | 74.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ETSY240503P00075000 | 2024-04-22 11:01AM EDT | 75.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240503P00076000 | 2024-04-26 3:21PM EDT | 76.00 | 9.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240503P00078000 | 2024-04-29 11:04AM EDT | 78.00 | 10.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240503P00081000 | 2024-04-12 3:54PM EDT | 81.00 | 14.07 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| ETSY240503P00084000 | 2024-04-25 9:30AM EDT | 84.00 | 18.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.