Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY250620C00035000 | 2024-04-19 10:34AM EDT | 35.00 | 36.35 | 31.90 | 32.95 | 0.00 | - | 3 | 6 | 51.69% |
| ETSY250620C00040000 | 2024-04-23 11:25AM EDT | 40.00 | 33.75 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| ETSY250620C00045000 | 2024-05-16 10:39AM EDT | 45.00 | 24.34 | 25.15 | 26.55 | 0.00 | - | 5 | 0 | 57.57% |
| ETSY250620C00050000 | 2024-05-21 11:02AM EDT | 50.00 | 21.10 | 22.30 | 23.05 | 0.00 | - | 10 | 0 | 56.89% |
| ETSY250620C00055000 | 2024-06-06 2:31PM EDT | 55.00 | 19.34 | 18.90 | 20.40 | 0.00 | - | 1 | 4 | 55.51% |
| ETSY250620C00060000 | 2024-06-06 10:09AM EDT | 60.00 | 17.40 | 16.40 | 17.25 | 0.00 | - | 2 | 0 | 53.88% |
| ETSY250620C00065000 | 2024-06-07 11:49AM EDT | 65.00 | 14.22 | 13.85 | 14.30 | 0.00 | - | 8 | 0 | 51.58% |
| ETSY250620C00070000 | 2024-06-03 11:25AM EDT | 70.00 | 11.00 | 11.65 | 12.20 | 0.00 | - | 1 | 836 | 50.65% |
| ETSY250620C00075000 | 2024-06-06 3:56PM EDT | 75.00 | 10.05 | 9.70 | 10.30 | 0.00 | - | 5 | 625 | 50.77% |
| ETSY250620C00080000 | 2024-05-24 12:26PM EDT | 80.00 | 6.30 | 8.10 | 9.40 | 0.00 | - | 43 | 2,600 | 50.31% |
| ETSY250620C00085000 | 2024-06-03 2:35PM EDT | 85.00 | 6.90 | 6.75 | 8.10 | 0.00 | - | 12 | 281 | 52.52% |
| ETSY250620C00090000 | 2024-06-03 3:25PM EDT | 90.00 | 5.65 | 5.60 | 6.00 | 0.00 | - | 1 | 0 | 48.43% |
| ETSY250620C00095000 | 2024-05-20 12:32PM EDT | 95.00 | 4.75 | 4.30 | 5.00 | 0.00 | - | 8 | 0 | 47.93% |
| ETSY250620C00100000 | 2024-05-31 3:15PM EDT | 100.00 | 3.20 | 3.85 | 4.20 | 0.00 | - | 210 | 399 | 47.67% |
| ETSY250620C00105000 | 2024-05-23 12:19PM EDT | 105.00 | 2.77 | 3.15 | 3.55 | 0.00 | - | 2 | 171 | 47.56% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY250620P00035000 | 2024-06-03 11:49AM EDT | 35.00 | 1.28 | 1.04 | 1.23 | 0.00 | - | 63 | 243 | 50.32% |
| ETSY250620P00040000 | 2024-06-03 10:57AM EDT | 40.00 | 2.02 | 1.69 | 1.96 | 0.00 | - | 107 | 136 | 48.24% |
| ETSY250620P00045000 | 2024-06-06 12:11PM EDT | 45.00 | 2.76 | 1.68 | 2.98 | 0.00 | - | 1 | 168 | 46.57% |
| ETSY250620P00050000 | 2024-06-06 2:31PM EDT | 50.00 | 4.15 | 3.80 | 4.30 | 0.00 | - | 1 | 124 | 45.04% |
| ETSY250620P00055000 | 2024-06-06 12:11PM EDT | 55.00 | 5.71 | 5.55 | 5.90 | 0.00 | - | 2 | 157 | 43.41% |
| ETSY250620P00060000 | 2024-06-03 12:17PM EDT | 60.00 | 7.96 | 7.50 | 7.85 | 0.00 | - | 2 | 125 | 41.93% |
| ETSY250620P00065000 | 2024-06-06 3:57PM EDT | 65.00 | 10.05 | 9.80 | 10.20 | 0.00 | - | 5 | 38 | 40.72% |
| ETSY250620P00070000 | 2024-06-03 2:09PM EDT | 70.00 | 12.94 | 12.35 | 12.85 | 0.00 | - | 1 | 102 | 39.39% |
| ETSY250620P00075000 | 2024-05-10 11:57AM EDT | 75.00 | 18.00 | 15.80 | 16.15 | 0.00 | - | - | 500 | 39.26% |
| ETSY250620P00080000 | 2024-05-03 10:38AM EDT | 80.00 | 23.60 | 18.00 | 23.00 | 0.00 | - | 6 | 12 | 51.54% |
| ETSY250620P00085000 | 2024-05-03 10:32AM EDT | 85.00 | 27.20 | 23.10 | 24.95 | 0.00 | - | 5 | 14 | 44.49% |
| ETSY250620P00090000 | 2024-04-23 3:12PM EDT | 90.00 | 26.51 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ETSY250620P00095000 | 2024-05-09 3:51PM EDT | 95.00 | 32.90 | 30.75 | 32.35 | 0.00 | - | 1 | 110 | 40.97% |
| ETSY250620P00100000 | 2024-05-06 12:21PM EDT | 100.00 | 38.11 | 34.95 | 38.50 | 0.00 | - | 2 | 13 | 49.37% |
© 2024 Yahoo. All rights reserved.