Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240628C00060000 | 2024-06-06 11:44AM EDT | 60.00 | 6.78 | 5.65 | 6.35 | 0.00 | - | 1 | 3 | 42.24% |
| ETSY240628C00061000 | 2024-05-24 3:07PM EDT | 61.00 | 2.25 | 5.35 | 5.50 | 0.00 | - | 4 | 0 | 40.92% |
| ETSY240628C00062000 | 2024-06-07 1:44PM EDT | 62.00 | 4.45 | 4.55 | 4.70 | 0.00 | - | 2 | 66 | 39.84% |
| ETSY240628C00063000 | 2024-05-31 3:47PM EDT | 63.00 | 2.61 | 3.80 | 3.95 | 0.00 | - | 1 | 0 | 38.87% |
| ETSY240628C00064000 | 2024-06-06 9:57AM EDT | 64.00 | 4.00 | 3.15 | 3.30 | 0.00 | - | 3 | 0 | 38.70% |
| ETSY240628C00065000 | 2024-06-10 10:49AM EDT | 65.00 | 2.34 | 2.54 | 2.65 | -0.01 | -0.43% | 10 | 101 | 37.38% |
| ETSY240628C00066000 | 2024-06-07 12:07PM EDT | 66.00 | 2.30 | 2.02 | 2.09 | 0.00 | - | 304 | 677 | 36.45% |
| ETSY240628C00067000 | 2024-06-07 3:17PM EDT | 67.00 | 1.47 | 1.61 | 1.67 | 0.00 | - | 5 | 40 | 36.67% |
| ETSY240628C00068000 | 2024-06-10 12:01PM EDT | 68.00 | 1.22 | 1.24 | 1.30 | -0.49 | -28.65% | 6 | 25 | 36.60% |
| ETSY240628C00069000 | 2024-06-10 12:51PM EDT | 69.00 | 0.94 | 0.94 | 1.01 | -0.23 | -19.66% | 41 | 32 | 36.82% |
| ETSY240628C00070000 | 2024-06-10 1:34PM EDT | 70.00 | 0.70 | 0.66 | 0.75 | -0.07 | -9.09% | 11 | 134 | 36.48% |
| ETSY240628C00071000 | 2024-06-10 11:15AM EDT | 71.00 | 0.50 | 0.51 | 0.57 | -0.01 | -1.96% | 3 | 0 | 36.77% |
| ETSY240628C00072000 | 2024-06-10 1:25PM EDT | 72.00 | 0.38 | 0.38 | 0.43 | -0.06 | -13.64% | 5 | 4 | 37.11% |
| ETSY240628C00073000 | 2024-06-06 9:45AM EDT | 73.00 | 0.38 | 0.25 | 0.32 | 0.00 | - | 1 | 247 | 37.40% |
| ETSY240628C00074000 | 2024-06-03 2:01PM EDT | 74.00 | 0.20 | 0.20 | 0.24 | -0.15 | -42.86% | 1 | 0 | 37.79% |
| ETSY240628C00075000 | 2024-06-10 11:14AM EDT | 75.00 | 0.15 | 0.15 | 0.18 | -0.16 | -51.61% | 11 | 16 | 38.28% |
| ETSY240628C00080000 | 2024-05-29 10:19AM EDT | 80.00 | 0.07 | 0.01 | 0.11 | +0.04 | +133.33% | 1 | 2 | 47.46% |
| ETSY240628C00090000 | 2024-06-07 11:21AM EDT | 90.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 1 | 2 | 87.30% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240628P00050000 | 2024-05-24 3:50PM EDT | 50.00 | 0.10 | 0.01 | 0.09 | 0.00 | - | 3 | 7 | 57.62% |
| ETSY240628P00052000 | 2024-06-05 2:53PM EDT | 52.00 | 0.09 | 0.01 | 0.10 | 0.00 | - | 1 | 13 | 51.17% |
| ETSY240628P00053000 | 2024-06-03 11:52AM EDT | 53.00 | 0.06 | 0.02 | 0.11 | 0.00 | - | 12 | 51 | 53.52% |
| ETSY240628P00054000 | 2024-06-06 3:16PM EDT | 54.00 | 0.05 | 0.04 | 0.12 | 0.00 | - | 5 | 1,130 | 50.39% |
| ETSY240628P00055000 | 2024-06-10 12:24PM EDT | 55.00 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 56 | 314 | 43.16% |
| ETSY240628P00056000 | 2024-06-04 12:12PM EDT | 56.00 | 0.24 | 0.06 | 0.16 | 0.00 | - | 36 | 69 | 45.31% |
| ETSY240628P00057000 | 2024-06-10 10:48AM EDT | 57.00 | 0.12 | 0.04 | 0.13 | -0.12 | -50.00% | 20 | 102 | 39.45% |
| ETSY240628P00058000 | 2024-06-10 10:06AM EDT | 58.00 | 0.16 | 0.14 | 0.17 | -0.03 | -15.79% | 1 | 28 | 37.79% |
| ETSY240628P00059000 | 2024-06-07 11:19AM EDT | 59.00 | 0.27 | 0.18 | 0.25 | 0.00 | - | 1 | 32 | 37.31% |
| ETSY240628P00060000 | 2024-06-10 1:59PM EDT | 60.00 | 0.33 | 0.31 | 0.34 | -0.07 | -17.50% | 16 | 62 | 36.08% |
| ETSY240628P00061000 | 2024-06-10 12:30PM EDT | 61.00 | 0.47 | 0.45 | 0.49 | -0.07 | -12.96% | 101 | 51 | 35.74% |
| ETSY240628P00062000 | 2024-06-10 9:30AM EDT | 62.00 | 1.02 | 0.65 | 0.70 | +0.25 | +32.47% | 5 | 23 | 35.60% |
| ETSY240628P00063000 | 2024-06-10 1:59PM EDT | 63.00 | 0.93 | 0.91 | 0.95 | -0.11 | -10.58% | 2 | 40 | 35.06% |
| ETSY240628P00064000 | 2024-06-10 9:30AM EDT | 64.00 | 1.77 | 1.22 | 1.27 | +0.56 | +46.28% | 5 | 204 | 34.67% |
| ETSY240628P00065000 | 2024-06-06 1:15PM EDT | 65.00 | 1.56 | 1.61 | 1.67 | 0.00 | - | 2 | 362 | 34.40% |
| ETSY240628P00066000 | 2024-06-07 10:40AM EDT | 66.00 | 2.35 | 2.12 | 2.19 | 0.00 | - | 1 | 1 | 34.86% |
| ETSY240628P00067000 | 2024-06-07 9:33AM EDT | 67.00 | 2.65 | 2.63 | 2.70 | 0.00 | - | 2 | 6 | 33.89% |
| ETSY240628P00068000 | 2024-06-07 11:41AM EDT | 68.00 | 3.13 | 3.25 | 3.35 | 0.00 | - | 2 | 5 | 34.01% |
| ETSY240628P00069000 | 2024-06-03 10:36AM EDT | 69.00 | 6.23 | 3.70 | 4.05 | 0.00 | - | 4 | 7 | 33.79% |
| ETSY240628P00080000 | 2024-05-29 11:30AM EDT | 80.00 | 19.65 | 13.65 | 15.60 | 0.00 | - | 1 | 0 | 63.48% |
© 2024 Yahoo. All rights reserved.