Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:45PM EDT. Market open.
Strike:60.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240517C00060000 | 2024-05-15 1:41PM EDT | 2024-05-17 | 4.25 | 4.40 | 4.65 | +0.52 | +13.94% | 3 | 973 | 61.72% |
| ETSY240524C00060000 | 2024-05-15 10:42AM EDT | 2024-05-24 | 4.30 | 4.25 | 4.85 | +0.68 | +18.78% | 2 | 60 | 47.51% |
| ETSY240531C00060000 | 2024-05-09 9:59AM EDT | 2024-05-31 | 4.20 | 4.95 | 5.10 | 0.00 | - | 1 | 168 | 42.97% |
| ETSY240607C00060000 | 2024-05-15 3:03PM EDT | 2024-06-07 | 5.22 | 4.95 | 5.40 | +0.22 | +4.40% | 7 | 54 | 42.19% |
| ETSY240614C00060000 | 2024-05-14 2:50PM EDT | 2024-06-14 | 5.15 | 5.30 | 5.75 | 0.00 | - | 3 | 36 | 42.94% |
| ETSY240621C00060000 | 2024-05-15 2:52PM EDT | 2024-06-21 | 5.70 | 5.85 | 6.00 | +0.20 | +3.64% | 3 | 740 | 42.41% |
| ETSY240719C00060000 | 2024-05-13 3:04PM EDT | 2024-07-19 | 6.05 | 6.85 | 7.00 | 0.00 | - | 9 | 818 | 42.68% |
| ETSY240920C00060000 | 2024-05-15 11:38AM EDT | 2024-09-20 | 9.31 | 9.50 | 9.90 | +0.31 | +3.44% | 3 | 575 | 51.25% |
| ETSY241220C00060000 | 2024-05-13 10:41AM EDT | 2024-12-20 | 11.55 | 12.20 | 12.40 | 0.00 | - | 1 | 64 | 52.16% |
| ETSY250117C00060000 | 2024-05-13 3:35PM EDT | 2025-01-17 | 12.07 | 12.75 | 13.05 | 0.00 | - | 6 | 175 | 52.17% |
| ETSY250620C00060000 | 2024-05-06 10:32AM EDT | 2025-06-20 | 15.00 | 16.05 | 17.25 | 0.00 | - | 1 | 5 | 56.01% |
| ETSY251219C00060000 | 2024-05-08 12:29PM EDT | 2025-12-19 | 18.00 | 18.65 | 20.50 | 0.00 | - | 1 | 4 | 56.36% |
| ETSY260116C00060000 | 2024-05-13 2:54PM EDT | 2026-01-16 | 19.10 | 19.00 | 21.00 | 0.00 | - | 1 | 454 | 56.48% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240517P00060000 | 2024-05-15 2:22PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.08 | -72.73% | 521 | 3,266 | 44.14% |
| ETSY240524P00060000 | 2024-05-15 3:22PM EDT | 2024-05-24 | 0.22 | 0.21 | 0.23 | -0.18 | -45.00% | 63 | 299 | 36.52% |
| ETSY240531P00060000 | 2024-05-15 1:43PM EDT | 2024-05-31 | 0.47 | 0.38 | 0.41 | -0.19 | -28.79% | 13 | 168 | 33.89% |
| ETSY240607P00060000 | 2024-05-15 2:01PM EDT | 2024-06-07 | 0.69 | 0.61 | 0.66 | -0.21 | -23.33% | 7 | 28 | 34.28% |
| ETSY240614P00060000 | 2024-05-15 3:26PM EDT | 2024-06-14 | 0.91 | 0.87 | 0.93 | -0.29 | -24.17% | 5 | 40 | 35.06% |
| ETSY240621P00060000 | 2024-05-15 3:23PM EDT | 2024-06-21 | 1.09 | 1.08 | 1.12 | -0.40 | -26.85% | 55 | 5,469 | 34.62% |
| ETSY240628P00060000 | 2024-05-15 12:07PM EDT | 2024-06-28 | 1.47 | 0.72 | 1.37 | -0.21 | -12.50% | 1 | 3 | 35.25% |
| ETSY240719P00060000 | 2024-05-15 2:34PM EDT | 2024-07-19 | 1.95 | 1.85 | 1.89 | -0.27 | -12.16% | 113 | 687 | 34.77% |
| ETSY240920P00060000 | 2024-05-15 3:06PM EDT | 2024-09-20 | 4.08 | 4.00 | 4.10 | -0.37 | -8.31% | 6 | 558 | 40.99% |
| ETSY241220P00060000 | 2024-05-15 2:46PM EDT | 2024-12-20 | 6.12 | 5.95 | 6.15 | -0.20 | -3.16% | 20 | 152 | 42.49% |
| ETSY250117P00060000 | 2024-05-15 2:46PM EDT | 2025-01-17 | 6.52 | 6.35 | 6.60 | -0.30 | -4.40% | 14 | 4,273 | 42.31% |
| ETSY250620P00060000 | 2024-05-07 2:04PM EDT | 2025-06-20 | 9.65 | 8.65 | 9.00 | 0.00 | - | 46 | 64 | 42.79% |
| ETSY251219P00060000 | 2024-05-07 10:27AM EDT | 2025-12-19 | 11.49 | 10.65 | 11.10 | 0.00 | - | 2 | 60 | 42.49% |
| ETSY260116P00060000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 11.10 | 10.80 | 11.30 | -0.05 | -0.45% | 1 | 1,549 | 42.16% |
© 2024 Yahoo. All rights reserved.