Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240920C00040000 | 2024-05-08 10:44AM EDT | 40.00 | 22.52 | 24.10 | 28.00 | 0.00 | - | 3 | 18 | 92.09% |
| ETSY240920C00045000 | 2024-06-10 9:49AM EDT | 45.00 | 21.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240920C00050000 | 2024-05-30 11:53AM EDT | 50.00 | 15.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240920C00055000 | 2024-06-06 11:24AM EDT | 55.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240920C00060000 | 2024-06-10 1:43PM EDT | 60.00 | 9.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240920C00065000 | 2024-06-10 1:57PM EDT | 65.00 | 6.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ETSY240920C00070000 | 2024-06-07 2:39PM EDT | 70.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ETSY240920C00075000 | 2024-06-10 1:29PM EDT | 75.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ETSY240920C00080000 | 2024-06-10 9:51AM EDT | 80.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| ETSY240920C00085000 | 2024-06-10 2:40PM EDT | 85.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ETSY240920C00090000 | 2024-06-10 10:20AM EDT | 90.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ETSY240920C00095000 | 2024-06-10 12:38PM EDT | 95.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ETSY240920C00100000 | 2024-06-06 10:37AM EDT | 100.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ETSY240920C00105000 | 2024-05-31 1:15PM EDT | 105.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ETSY240920C00110000 | 2024-05-29 12:23PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ETSY240920C00115000 | 2024-06-06 2:52PM EDT | 115.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ETSY240920C00120000 | 2024-06-05 9:37AM EDT | 120.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ETSY240920C00125000 | 2024-06-07 11:37AM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240920P00035000 | 2024-06-07 11:38AM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| ETSY240920P00040000 | 2024-06-06 12:54PM EDT | 40.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ETSY240920P00045000 | 2024-06-07 3:25PM EDT | 45.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ETSY240920P00050000 | 2024-06-07 1:53PM EDT | 50.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ETSY240920P00055000 | 2024-06-10 10:43AM EDT | 55.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ETSY240920P00060000 | 2024-06-07 1:13PM EDT | 60.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ETSY240920P00065000 | 2024-06-10 3:56PM EDT | 65.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ETSY240920P00070000 | 2024-06-10 1:14PM EDT | 70.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240920P00075000 | 2024-06-10 2:59PM EDT | 75.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ETSY240920P00080000 | 2024-06-06 3:19PM EDT | 80.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240920P00085000 | 2024-05-15 12:41PM EDT | 85.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240920P00090000 | 2024-05-07 9:53AM EDT | 90.00 | 27.50 | 23.45 | 24.10 | 0.00 | - | 1 | 0 | 31.98% |
| ETSY240920P00095000 | 2024-05-01 3:02PM EDT | 95.00 | 25.00 | 30.65 | 34.00 | 0.00 | - | 5 | 0 | 78.38% |
| ETSY240920P00100000 | 2024-04-10 9:52AM EDT | 100.00 | 33.80 | 36.15 | 38.75 | 0.00 | - | 1 | 0 | 85.52% |
| ETSY240920P00105000 | 2024-02-20 3:40PM EDT | 105.00 | 31.85 | 36.30 | 37.85 | 0.00 | - | 67 | 107 | 0.00% |
| ETSY240920P00110000 | 2024-02-16 11:51AM EDT | 110.00 | 35.70 | 41.90 | 45.50 | 0.00 | - | 5 | 45 | 75.10% |
| ETSY240920P00115000 | 2024-02-21 11:45AM EDT | 115.00 | 39.40 | 45.10 | 49.05 | 0.00 | - | 10 | 0 | 48.63% |
| ETSY240920P00120000 | 2024-04-01 1:27PM EDT | 120.00 | 54.00 | 47.75 | 50.55 | 0.00 | - | 4 | 0 | 0.00% |
| ETSY240920P00125000 | 2024-02-21 12:27PM EDT | 125.00 | 48.65 | 55.50 | 59.05 | 0.00 | - | 1 | 0 | 54.59% |
© 2024 Yahoo. All rights reserved.