Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240607C00056000 | 2024-05-24 3:59PM EDT | 56.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240607C00057000 | 2024-05-28 9:42AM EDT | 57.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ETSY240607C00058000 | 2024-05-08 9:53AM EDT | 58.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ETSY240607C00059000 | 2024-05-28 10:51AM EDT | 59.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ETSY240607C00060000 | 2024-05-28 2:17PM EDT | 60.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| ETSY240607C00061000 | 2024-05-28 3:56PM EDT | 61.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| ETSY240607C00062000 | 2024-05-28 2:09PM EDT | 62.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| ETSY240607C00063000 | 2024-05-28 2:38PM EDT | 63.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 6.25% |
| ETSY240607C00064000 | 2024-05-28 3:48PM EDT | 64.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| ETSY240607C00065000 | 2024-05-28 3:54PM EDT | 65.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| ETSY240607C00066000 | 2024-05-28 3:54PM EDT | 66.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ETSY240607C00067000 | 2024-05-28 1:28PM EDT | 67.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| ETSY240607C00068000 | 2024-05-28 2:21PM EDT | 68.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| ETSY240607C00069000 | 2024-05-28 11:44AM EDT | 69.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ETSY240607C00070000 | 2024-05-28 3:04PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| ETSY240607C00071000 | 2024-05-28 9:37AM EDT | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ETSY240607C00072000 | 2024-05-24 11:28AM EDT | 72.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ETSY240607C00073000 | 2024-05-28 2:21PM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ETSY240607C00074000 | 2024-05-28 11:44AM EDT | 74.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ETSY240607C00075000 | 2024-05-24 10:38AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ETSY240607C00076000 | 2024-05-16 12:02PM EDT | 76.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ETSY240607C00077000 | 2024-05-23 12:48PM EDT | 77.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ETSY240607C00078000 | 2024-05-02 10:42AM EDT | 78.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ETSY240607C00080000 | 2024-05-07 10:09AM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ETSY240607C00085000 | 2024-05-14 9:30AM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ETSY240607C00090000 | 2024-05-28 12:42PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| ETSY240607C00095000 | 2024-05-28 2:37PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ETSY240607C00100000 | 2024-05-28 10:36AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240607P00045000 | 2024-05-03 1:07PM EDT | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ETSY240607P00050000 | 2024-05-28 1:25PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ETSY240607P00052000 | 2024-05-20 2:40PM EDT | 52.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ETSY240607P00053000 | 2024-05-28 9:48AM EDT | 53.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ETSY240607P00054000 | 2024-05-28 1:35PM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ETSY240607P00055000 | 2024-05-28 2:27PM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ETSY240607P00056000 | 2024-05-28 11:11AM EDT | 56.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| ETSY240607P00057000 | 2024-05-28 1:35PM EDT | 57.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ETSY240607P00058000 | 2024-05-28 3:58PM EDT | 58.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ETSY240607P00059000 | 2024-05-28 3:45PM EDT | 59.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| ETSY240607P00060000 | 2024-05-28 3:56PM EDT | 60.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| ETSY240607P00061000 | 2024-05-28 2:56PM EDT | 61.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.39% |
| ETSY240607P00062000 | 2024-05-28 3:58PM EDT | 62.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ETSY240607P00063000 | 2024-05-28 1:32PM EDT | 63.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| ETSY240607P00064000 | 2024-05-28 3:39PM EDT | 64.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| ETSY240607P00065000 | 2024-05-24 3:28PM EDT | 65.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ETSY240607P00066000 | 2024-05-24 3:46PM EDT | 66.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240607P00067000 | 2024-05-23 3:47PM EDT | 67.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ETSY240607P00068000 | 2024-05-24 2:56PM EDT | 68.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240607P00069000 | 2024-05-28 10:27AM EDT | 69.00 | 8.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ETSY240607P00070000 | 2024-05-21 11:31AM EDT | 70.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240607P00071000 | 2024-05-02 12:48PM EDT | 71.00 | 10.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ETSY240607P00073000 | 2024-05-13 10:43AM EDT | 73.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.