Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY250117C00030000 | 2024-03-21 12:27PM EDT | 30.00 | 40.79 | 37.10 | 41.00 | 0.00 | - | 10 | 24 | 149.93% |
| ETSY250117C00035000 | 2024-05-16 10:39AM EDT | 35.00 | 30.11 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 0.00% |
| ETSY250117C00040000 | 2024-05-16 10:39AM EDT | 40.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 0.00% |
| ETSY250117C00045000 | 2024-05-21 12:48PM EDT | 45.00 | 21.99 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| ETSY250117C00050000 | 2024-05-21 3:52PM EDT | 50.00 | 18.69 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 0.00% |
| ETSY250117C00055000 | 2024-05-24 2:09PM EDT | 55.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| ETSY250117C00060000 | 2024-05-24 3:52PM EDT | 60.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 51 | 147 | 0.00% |
| ETSY250117C00065000 | 2024-05-24 2:27PM EDT | 65.00 | 7.49 | 0.00 | 0.00 | 0.00 | - | 3 | 4,508 | 1.56% |
| ETSY250117C00070000 | 2024-05-28 3:02PM EDT | 70.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 60 | 983 | 3.13% |
| ETSY250117C00075000 | 2024-05-28 11:52AM EDT | 75.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 53 | 1,272 | 6.25% |
| ETSY250117C00080000 | 2024-05-28 9:42AM EDT | 80.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3,544 | 6.25% |
| ETSY250117C00085000 | 2024-05-28 12:24PM EDT | 85.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 1,091 | 12.50% |
| ETSY250117C00090000 | 2024-05-24 3:17PM EDT | 90.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 12 | 3,598 | 12.50% |
| ETSY250117C00095000 | 2024-05-28 1:39PM EDT | 95.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 15 | 7,804 | 12.50% |
| ETSY250117C00100000 | 2024-05-28 11:47AM EDT | 100.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 67 | 3,368 | 12.50% |
| ETSY250117C00105000 | 2024-05-28 9:46AM EDT | 105.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,490 | 12.50% |
| ETSY250117C00110000 | 2024-05-22 11:49AM EDT | 110.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 823 | 12.50% |
| ETSY250117C00115000 | 2024-05-22 10:11AM EDT | 115.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 382 | 12.50% |
| ETSY250117C00120000 | 2024-05-23 11:54AM EDT | 120.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 2,629 | 12.50% |
| ETSY250117C00125000 | 2024-05-23 12:19PM EDT | 125.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 922 | 25.00% |
| ETSY250117C00130000 | 2024-05-28 1:00PM EDT | 130.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 5,605 | 25.00% |
| ETSY250117C00135000 | 2024-05-28 10:54AM EDT | 135.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 200 | 25.00% |
| ETSY250117C00140000 | 2024-05-24 11:52AM EDT | 140.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 840 | 25.00% |
| ETSY250117C00145000 | 2024-05-28 1:12PM EDT | 145.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 25.00% |
| ETSY250117C00150000 | 2024-05-23 12:29PM EDT | 150.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 50 | 5,967 | 25.00% |
| ETSY250117C00155000 | 2024-05-28 9:36AM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 455 | 25.00% |
| ETSY250117C00160000 | 2024-05-22 12:29PM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 7,914 | 25.00% |
| ETSY250117C00165000 | 2024-05-23 12:59PM EDT | 165.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 294 | 25.00% |
| ETSY250117C00170000 | 2024-05-13 1:49PM EDT | 170.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 25.00% |
| ETSY250117C00175000 | 2024-05-13 1:50PM EDT | 175.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 25.00% |
| ETSY250117C00180000 | 2024-05-13 1:53PM EDT | 180.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 25.00% |
| ETSY250117C00185000 | 2024-05-03 12:05PM EDT | 185.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 25.00% |
| ETSY250117C00190000 | 2024-05-20 3:48PM EDT | 190.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 190 | 25.00% |
| ETSY250117C00195000 | 2024-05-20 3:47PM EDT | 195.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 25.00% |
| ETSY250117C00200000 | 2024-05-20 1:05PM EDT | 200.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 4,650 | 25.00% |
| ETSY250117C00210000 | 2024-05-28 9:30AM EDT | 210.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 2,570 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY250117P00030000 | 2024-05-20 1:16PM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 25.00% |
| ETSY250117P00035000 | 2024-05-23 3:14PM EDT | 35.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 4 | 484 | 12.50% |
| ETSY250117P00040000 | 2024-05-28 9:32AM EDT | 40.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 852 | 12.50% |
| ETSY250117P00045000 | 2024-05-28 9:49AM EDT | 45.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2,989 | 6.25% |
| ETSY250117P00050000 | 2024-05-28 9:49AM EDT | 50.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 1 | 3,341 | 6.25% |
| ETSY250117P00055000 | 2024-05-28 12:48PM EDT | 55.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1,802 | 3.13% |
| ETSY250117P00060000 | 2024-05-24 3:15PM EDT | 60.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 9 | 4,285 | 0.78% |
| ETSY250117P00065000 | 2024-05-28 3:51PM EDT | 65.00 | 9.67 | 0.00 | 0.00 | 0.00 | - | 3 | 2,694 | 0.00% |
| ETSY250117P00070000 | 2024-05-28 2:37PM EDT | 70.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2,239 | 0.00% |
| ETSY250117P00075000 | 2024-05-22 1:56PM EDT | 75.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2,092 | 0.00% |
| ETSY250117P00080000 | 2024-05-03 3:30PM EDT | 80.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,319 | 0.00% |
| ETSY250117P00085000 | 2024-05-22 2:30PM EDT | 85.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 6 | 720 | 0.00% |
| ETSY250117P00090000 | 2024-05-22 2:31PM EDT | 90.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 46 | 10,787 | 0.00% |
| ETSY250117P00095000 | 2024-05-10 11:40AM EDT | 95.00 | 32.71 | 0.00 | 0.00 | 0.00 | - | 11 | 181 | 0.00% |
| ETSY250117P00100000 | 2024-05-09 2:39PM EDT | 100.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 0.00% |
| ETSY250117P00105000 | 2024-05-03 9:42AM EDT | 105.00 | 43.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ETSY250117P00110000 | 2024-04-19 1:56PM EDT | 110.00 | 42.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY250117P00115000 | 2024-05-22 3:05PM EDT | 115.00 | 53.20 | 0.00 | 0.00 | 0.00 | - | 370 | 55 | 0.00% |
| ETSY250117P00120000 | 2024-05-17 1:18PM EDT | 120.00 | 55.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ETSY250117P00125000 | 2023-12-29 1:19PM EDT | 125.00 | 45.70 | 53.70 | 55.75 | 0.00 | - | 1 | 10 | 0.00% |
| ETSY250117P00130000 | 2023-12-19 3:21PM EDT | 130.00 | 45.45 | 59.50 | 63.00 | 0.00 | - | 5 | 0 | 0.00% |
| ETSY250117P00135000 | 2023-09-27 2:57PM EDT | 135.00 | 72.40 | 71.90 | 73.05 | 0.00 | - | 220 | 0 | 0.00% |
| ETSY250117P00140000 | 2024-05-22 3:00PM EDT | 140.00 | 76.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| ETSY250117P00145000 | 2024-05-15 3:45PM EDT | 145.00 | 80.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY250117P00150000 | 2023-09-11 3:17PM EDT | 150.00 | 84.40 | 84.85 | 85.40 | 0.00 | - | 615 | 0 | 0.00% |
| ETSY250117P00155000 | 2023-07-07 11:55AM EDT | 155.00 | 72.10 | 73.10 | 73.95 | 0.00 | - | 37 | 34 | 0.00% |
| ETSY250117P00160000 | 2024-05-09 3:07PM EDT | 160.00 | 94.90 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| ETSY250117P00165000 | 2024-04-24 3:54PM EDT | 165.00 | 97.85 | 102.45 | 106.45 | 0.00 | - | 9 | 0 | 64.65% |
| ETSY250117P00170000 | 2024-01-24 4:47PM EDT | 170.00 | 101.07 | 94.60 | 97.10 | 0.00 | - | 2 | 0 | 0.00% |
| ETSY250117P00175000 | 2024-04-24 2:33PM EDT | 175.00 | 108.49 | 112.50 | 116.45 | 0.00 | - | 10 | 0 | 68.07% |
| ETSY250117P00180000 | 2024-04-17 3:51PM EDT | 180.00 | 112.91 | 114.05 | 118.00 | 0.00 | - | 6 | 0 | 0.00% |
| ETSY250117P00185000 | 2023-03-29 12:33PM EDT | 185.00 | 80.95 | 84.40 | 85.30 | 0.00 | - | 1 | 21 | 0.00% |
| ETSY250117P00190000 | 2023-07-24 9:39AM EDT | 190.00 | 93.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY250117P00195000 | 2023-02-03 12:39PM EDT | 195.00 | 62.55 | 77.90 | 79.25 | 0.00 | - | 6 | 6 | 0.00% |
| ETSY250117P00200000 | 2023-07-21 3:08PM EDT | 200.00 | 102.88 | 125.80 | 126.75 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY250117P00210000 | 2024-01-18 11:52AM EDT | 210.00 | 141.40 | 131.15 | 134.65 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.