Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240614C00050000 | 2024-05-31 1:41PM EDT | 50.00 | 12.83 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| ETSY240614C00053000 | 2024-05-30 10:09AM EDT | 53.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ETSY240614C00056000 | 2024-06-07 3:20PM EDT | 56.00 | 9.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ETSY240614C00057000 | 2024-05-15 2:50PM EDT | 57.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ETSY240614C00058000 | 2024-06-04 1:04PM EDT | 58.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| ETSY240614C00059000 | 2024-06-07 10:36AM EDT | 59.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 15 | 30 | 0.00% |
| ETSY240614C00060000 | 2024-06-10 2:00PM EDT | 60.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 3 | 453 | 0.00% |
| ETSY240614C00061000 | 2024-06-07 2:29PM EDT | 61.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 0.00% |
| ETSY240614C00062000 | 2024-06-10 10:21AM EDT | 62.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 1 | 336 | 0.00% |
| ETSY240614C00063000 | 2024-06-10 11:09AM EDT | 63.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 5 | 451 | 0.00% |
| ETSY240614C00064000 | 2024-06-10 2:57PM EDT | 64.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 20 | 117 | 0.00% |
| ETSY240614C00065000 | 2024-06-10 2:42PM EDT | 65.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 51 | 498 | 0.00% |
| ETSY240614C00066000 | 2024-06-10 3:59PM EDT | 66.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 97 | 464 | 0.00% |
| ETSY240614C00067000 | 2024-06-10 3:45PM EDT | 67.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 307 | 571 | 3.13% |
| ETSY240614C00068000 | 2024-06-10 3:57PM EDT | 68.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 253 | 1,075 | 6.25% |
| ETSY240614C00069000 | 2024-06-10 3:56PM EDT | 69.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 102 | 281 | 12.50% |
| ETSY240614C00070000 | 2024-06-10 3:56PM EDT | 70.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 91 | 729 | 12.50% |
| ETSY240614C00071000 | 2024-06-10 1:40PM EDT | 71.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 18 | 667 | 12.50% |
| ETSY240614C00072000 | 2024-06-10 3:44PM EDT | 72.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 443 | 25.00% |
| ETSY240614C00073000 | 2024-06-10 2:23PM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 61 | 25.00% |
| ETSY240614C00074000 | 2024-06-10 2:23PM EDT | 74.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 18 | 25.00% |
| ETSY240614C00075000 | 2024-06-10 2:24PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 29 | 25.00% |
| ETSY240614C00077000 | 2024-06-10 2:25PM EDT | 77.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| ETSY240614C00078000 | 2024-06-10 3:47PM EDT | 78.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 13 | 50.00% |
| ETSY240614C00079000 | 2024-05-15 2:34PM EDT | 79.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ETSY240614C00090000 | 2024-06-10 3:47PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 45 | 65 | 50.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240614P00045000 | 2024-06-10 10:57AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 50.00% |
| ETSY240614P00049000 | 2024-06-10 9:55AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| ETSY240614P00050000 | 2024-06-10 1:32PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 50.00% |
| ETSY240614P00051000 | 2024-05-28 9:48AM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 50.00% |
| ETSY240614P00052000 | 2024-05-13 10:24AM EDT | 52.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 42 | 50.00% |
| ETSY240614P00053000 | 2024-05-30 2:49PM EDT | 53.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 50.00% |
| ETSY240614P00054000 | 2024-05-31 10:50AM EDT | 54.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 50.00% |
| ETSY240614P00055000 | 2024-06-07 3:52PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 156 | 50.00% |
| ETSY240614P00056000 | 2024-06-10 2:30PM EDT | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 169 | 50.00% |
| ETSY240614P00057000 | 2024-06-07 1:54PM EDT | 57.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 286 | 25.00% |
| ETSY240614P00058000 | 2024-06-10 10:47AM EDT | 58.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 102 | 25.00% |
| ETSY240614P00059000 | 2024-06-10 1:39PM EDT | 59.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 450 | 25.00% |
| ETSY240614P00060000 | 2024-06-10 3:37PM EDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 37 | 257 | 25.00% |
| ETSY240614P00061000 | 2024-06-10 2:47PM EDT | 61.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 133 | 25.00% |
| ETSY240614P00062000 | 2024-06-10 2:33PM EDT | 62.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 45 | 735 | 12.50% |
| ETSY240614P00063000 | 2024-06-10 3:45PM EDT | 63.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 81 | 216 | 12.50% |
| ETSY240614P00064000 | 2024-06-10 12:45PM EDT | 64.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 16 | 172 | 6.25% |
| ETSY240614P00065000 | 2024-06-10 3:52PM EDT | 65.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 58 | 286 | 6.25% |
| ETSY240614P00066000 | 2024-06-10 3:52PM EDT | 66.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 16 | 376 | 0.39% |
| ETSY240614P00067000 | 2024-06-10 12:21PM EDT | 67.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 4 | 53 | 0.00% |
| ETSY240614P00068000 | 2024-06-10 9:54AM EDT | 68.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| ETSY240614P00069000 | 2024-06-03 2:03PM EDT | 69.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| ETSY240614P00070000 | 2024-05-29 2:56PM EDT | 70.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| ETSY240614P00071000 | 2024-05-31 3:33PM EDT | 71.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ETSY240614P00072000 | 2024-05-06 10:47AM EDT | 72.00 | 9.78 | 6.85 | 7.50 | 0.00 | - | - | 20 | 118.95% |
| ETSY240614P00073000 | 2024-05-02 12:54PM EDT | 73.00 | 14.05 | 8.70 | 11.65 | 0.00 | - | - | 0 | 210.45% |
| ETSY240614P00075000 | 2024-05-29 10:52AM EDT | 75.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ETSY240614P00078000 | 2024-06-10 11:18AM EDT | 78.00 | 12.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240614P00079000 | 2024-06-10 11:18AM EDT | 79.00 | 13.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ETSY240614P00085000 | 2024-06-05 11:50AM EDT | 85.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.