Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240621C00030000 | 2023-12-01 12:41PM EDT | 30.00 | 50.00 | 50.80 | 53.90 | 0.00 | - | 1 | 1 | 1,142.97% |
| ETSY240621C00035000 | 2024-02-02 4:58PM EDT | 35.00 | 39.84 | 34.70 | 37.60 | 0.00 | - | 5 | 4 | 488.18% |
| ETSY240621C00040000 | 2023-11-15 3:19PM EDT | 40.00 | 34.60 | 41.05 | 43.30 | 0.00 | - | 1 | 10 | 819.24% |
| ETSY240621C00045000 | 2024-05-02 10:50AM EDT | 45.00 | 13.80 | 16.00 | 19.50 | 0.00 | - | 7 | 50 | 0.00% |
| ETSY240621C00050000 | 2024-06-03 3:25PM EDT | 50.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240621C00055000 | 2024-06-05 10:37AM EDT | 55.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240621C00058000 | 2024-05-30 12:29PM EDT | 58.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240621C00059000 | 2024-05-29 1:01PM EDT | 59.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ETSY240621C00060000 | 2024-06-10 2:00PM EDT | 60.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240621C00061000 | 2024-06-07 3:25PM EDT | 61.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240621C00062000 | 2024-06-10 10:49AM EDT | 62.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ETSY240621C00063000 | 2024-06-07 1:51PM EDT | 63.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ETSY240621C00064000 | 2024-06-10 2:01PM EDT | 64.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| ETSY240621C00065000 | 2024-06-10 3:41PM EDT | 65.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| ETSY240621C00066000 | 2024-06-10 3:58PM EDT | 66.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| ETSY240621C00067000 | 2024-06-10 3:55PM EDT | 67.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| ETSY240621C00068000 | 2024-06-10 3:47PM EDT | 68.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| ETSY240621C00069000 | 2024-06-10 3:28PM EDT | 69.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| ETSY240621C00070000 | 2024-06-10 3:59PM EDT | 70.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| ETSY240621C00071000 | 2024-06-10 3:38PM EDT | 71.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ETSY240621C00072000 | 2024-06-10 2:44PM EDT | 72.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ETSY240621C00073000 | 2024-05-31 1:07PM EDT | 73.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ETSY240621C00074000 | 2024-06-10 1:44PM EDT | 74.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ETSY240621C00075000 | 2024-06-07 12:34PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ETSY240621C00076000 | 2024-06-03 10:55AM EDT | 76.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ETSY240621C00077000 | 2024-06-06 11:38AM EDT | 77.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ETSY240621C00080000 | 2024-06-10 12:58PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| ETSY240621C00085000 | 2024-06-10 12:26PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ETSY240621C00090000 | 2024-05-28 10:52AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ETSY240621C00095000 | 2024-06-10 9:30AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ETSY240621C00100000 | 2024-06-10 10:39AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ETSY240621C00105000 | 2024-06-10 2:33PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| ETSY240621C00110000 | 2024-06-10 9:45AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| ETSY240621C00115000 | 2024-05-28 10:40AM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ETSY240621C00120000 | 2024-06-07 11:21AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ETSY240621C00125000 | 2024-05-24 2:25PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ETSY240621C00130000 | 2024-05-08 12:05PM EDT | 130.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 536 | 156.25% |
| ETSY240621C00135000 | 2024-06-04 3:41PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| ETSY240621C00140000 | 2024-05-31 12:22PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ETSY240621C00145000 | 2024-04-08 12:55PM EDT | 145.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 5 | 167 | 191.02% |
| ETSY240621C00150000 | 2024-06-04 9:37AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ETSY240621C00155000 | 2024-05-23 9:47AM EDT | 155.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ETSY240621C00160000 | 2024-06-03 12:07PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| ETSY240621C00165000 | 2024-04-04 10:27AM EDT | 165.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 5 | 143 | 284.96% |
| ETSY240621C00170000 | 2024-05-17 1:02PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| ETSY240621C00175000 | 2024-05-02 12:50PM EDT | 175.00 | 0.02 | 0.00 | 1.83 | 0.00 | - | 1 | 171 | 318.95% |
| ETSY240621C00180000 | 2024-05-21 9:44AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240621P00030000 | 2024-05-02 9:54AM EDT | 30.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 29 | 568 | 153.13% |
| ETSY240621P00035000 | 2024-06-06 9:48AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| ETSY240621P00040000 | 2024-06-06 1:06PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| ETSY240621P00045000 | 2024-06-06 9:48AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| ETSY240621P00050000 | 2024-06-10 3:13PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ETSY240621P00053000 | 2024-06-05 3:33PM EDT | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ETSY240621P00054000 | 2024-06-07 1:11PM EDT | 54.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ETSY240621P00055000 | 2024-06-10 11:55AM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ETSY240621P00056000 | 2024-06-05 1:00PM EDT | 56.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ETSY240621P00057000 | 2024-06-10 3:37PM EDT | 57.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ETSY240621P00058000 | 2024-06-10 10:19AM EDT | 58.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ETSY240621P00059000 | 2024-06-10 2:02PM EDT | 59.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| ETSY240621P00060000 | 2024-06-10 10:53AM EDT | 60.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ETSY240621P00061000 | 2024-06-10 3:52PM EDT | 61.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| ETSY240621P00062000 | 2024-06-10 1:51PM EDT | 62.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ETSY240621P00063000 | 2024-06-10 11:09AM EDT | 63.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| ETSY240621P00064000 | 2024-06-10 3:30PM EDT | 64.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| ETSY240621P00065000 | 2024-06-10 3:57PM EDT | 65.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| ETSY240621P00066000 | 2024-06-10 3:57PM EDT | 66.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.20% |
| ETSY240621P00067000 | 2024-06-10 3:35PM EDT | 67.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| ETSY240621P00068000 | 2024-06-06 1:21PM EDT | 68.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ETSY240621P00069000 | 2024-06-10 2:41PM EDT | 69.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ETSY240621P00070000 | 2024-06-10 3:21PM EDT | 70.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ETSY240621P00072000 | 2024-06-10 3:11PM EDT | 72.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ETSY240621P00073000 | 2024-05-24 10:31AM EDT | 73.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240621P00075000 | 2024-06-03 12:01PM EDT | 75.00 | 10.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240621P00080000 | 2024-06-10 3:02PM EDT | 80.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| ETSY240621P00085000 | 2024-05-30 3:12PM EDT | 85.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ETSY240621P00090000 | 2024-05-22 2:43PM EDT | 90.00 | 25.96 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ETSY240621P00095000 | 2024-06-10 3:02PM EDT | 95.00 | 29.15 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| ETSY240621P00100000 | 2024-05-03 3:08PM EDT | 100.00 | 39.84 | 35.65 | 39.00 | 0.00 | - | 100 | 0 | 256.89% |
| ETSY240621P00105000 | 2024-02-09 12:24PM EDT | 105.00 | 30.00 | 32.65 | 33.25 | 0.00 | - | 20 | 0 | 0.00% |
| ETSY240621P00110000 | 2024-02-21 11:46AM EDT | 110.00 | 34.05 | 40.10 | 43.90 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240621P00115000 | 2024-01-19 11:45AM EDT | 115.00 | 45.10 | 38.50 | 39.35 | 0.00 | - | 3 | 1 | 0.00% |
| ETSY240621P00120000 | 2024-03-26 2:41PM EDT | 120.00 | 54.59 | 51.40 | 54.75 | 0.00 | - | 27 | 0 | 218.26% |
| ETSY240621P00125000 | 2023-12-26 4:51PM EDT | 125.00 | 42.59 | 53.60 | 57.25 | 0.00 | - | 2 | 0 | 0.00% |
| ETSY240621P00130000 | 2023-08-16 2:06PM EDT | 130.00 | 55.48 | 64.75 | 65.30 | 0.00 | - | 2 | 0 | 254.49% |
| ETSY240621P00135000 | 2023-09-21 9:41AM EDT | 135.00 | 70.70 | 69.10 | 70.90 | 0.00 | - | 1 | 0 | 263.18% |
| ETSY240621P00140000 | 2023-08-03 3:21PM EDT | 140.00 | 57.14 | 65.20 | 65.55 | 0.00 | - | 2 | 0 | 0.00% |
| ETSY240621P00145000 | 2024-03-22 2:42PM EDT | 145.00 | 77.15 | 75.65 | 79.70 | 0.00 | - | 1 | 0 | 263.67% |
| ETSY240621P00150000 | 2023-09-22 11:20AM EDT | 150.00 | 85.40 | 84.15 | 86.05 | 0.00 | - | 1 | 0 | 295.90% |
| ETSY240621P00155000 | 2023-05-17 1:52PM EDT | 155.00 | 61.10 | 60.85 | 61.65 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240621P00160000 | 2023-08-02 2:31PM EDT | 160.00 | 64.75 | 85.20 | 85.60 | 0.00 | - | 3 | 0 | 0.00% |
| ETSY240621P00165000 | 2023-08-02 2:31PM EDT | 165.00 | 69.50 | 90.05 | 90.60 | 0.00 | - | 4 | 0 | 0.00% |
| ETSY240621P00170000 | 2023-08-02 1:42PM EDT | 170.00 | 74.35 | 95.15 | 95.65 | 0.00 | - | 2 | 0 | 0.00% |
| ETSY240621P00175000 | 2023-04-28 3:33PM EDT | 175.00 | 75.20 | 88.95 | 90.20 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240621P00180000 | 2023-05-03 2:32PM EDT | 180.00 | 79.10 | 94.40 | 95.55 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.