Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Strike:65.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240517C00065000 | 2024-05-15 1:45PM EDT | 2024-05-17 | 0.46 | 0.46 | 0.51 | -0.16 | -25.81% | 782 | 1,172 | 33.89% |
| ETSY240524C00065000 | 2024-05-15 1:41PM EDT | 2024-05-24 | 1.29 | 1.28 | 1.35 | 0.00 | - | 22 | 390 | 38.77% |
| ETSY240531C00065000 | 2024-05-14 12:08PM EDT | 2024-05-31 | 1.70 | 1.64 | 1.71 | 0.00 | - | 4 | 188 | 36.26% |
| ETSY240607C00065000 | 2024-05-15 12:49PM EDT | 2024-06-07 | 2.23 | 2.02 | 2.15 | +0.28 | +14.36% | 1 | 116 | 37.21% |
| ETSY240614C00065000 | 2024-05-15 12:52PM EDT | 2024-06-14 | 2.57 | 2.32 | 2.56 | -0.05 | -1.91% | 8 | 97 | 38.23% |
| ETSY240621C00065000 | 2024-05-15 1:58PM EDT | 2024-06-21 | 2.80 | 2.76 | 2.84 | +0.19 | +7.28% | 406 | 2,140 | 37.92% |
| ETSY240719C00065000 | 2024-05-15 10:31AM EDT | 2024-07-19 | 3.65 | 3.85 | 3.95 | -0.13 | -3.44% | 5 | 2,798 | 38.94% |
| ETSY240920C00065000 | 2024-05-14 11:38AM EDT | 2024-09-20 | 6.80 | 6.70 | 6.90 | 0.00 | - | 44 | 532 | 47.22% |
| ETSY241220C00065000 | 2024-05-14 9:54AM EDT | 2024-12-20 | 9.50 | 9.55 | 9.95 | 0.00 | - | 1 | 343 | 50.60% |
| ETSY250117C00065000 | 2024-05-15 10:41AM EDT | 2025-01-17 | 10.05 | 10.20 | 10.35 | -0.05 | -0.50% | 8 | 4,503 | 50.17% |
| ETSY250620C00065000 | 2024-05-08 10:01AM EDT | 2025-06-20 | 12.00 | 13.60 | 14.05 | 0.00 | - | 1 | 31 | 52.91% |
| ETSY251219C00065000 | 2024-05-07 3:44PM EDT | 2025-12-19 | 16.05 | 16.35 | 17.25 | 0.00 | - | 2 | 30 | 53.46% |
| ETSY260116C00065000 | 2024-05-15 1:44PM EDT | 2026-01-16 | 17.25 | 16.70 | 18.25 | +0.85 | +5.18% | 2 | 92 | 54.36% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240517P00065000 | 2024-05-15 1:41PM EDT | 2024-05-17 | 1.24 | 1.14 | 1.21 | -0.77 | -38.31% | 141 | 1,288 | 36.13% |
| ETSY240524P00065000 | 2024-05-15 1:53PM EDT | 2024-05-24 | 1.93 | 1.92 | 1.97 | -0.39 | -16.81% | 24 | 19 | 38.04% |
| ETSY240531P00065000 | 2024-05-15 2:01PM EDT | 2024-05-31 | 2.35 | 2.23 | 2.31 | -0.35 | -12.96% | 2 | 42 | 35.35% |
| ETSY240607P00065000 | 2024-05-10 12:21PM EDT | 2024-06-07 | 3.85 | 2.55 | 2.68 | 0.00 | - | 2 | 17 | 35.40% |
| ETSY240614P00065000 | 2024-05-06 1:03PM EDT | 2024-06-14 | 4.48 | 2.92 | 3.00 | 0.00 | - | 2 | 5 | 35.43% |
| ETSY240621P00065000 | 2024-05-15 1:28PM EDT | 2024-06-21 | 3.17 | 3.15 | 3.25 | -0.38 | -10.70% | 12 | 2,596 | 35.01% |
| ETSY240628P00065000 | 2024-05-14 2:29PM EDT | 2024-06-28 | 3.93 | 3.35 | 3.55 | 0.00 | - | 1 | 2 | 35.51% |
| ETSY240719P00065000 | 2024-05-15 9:33AM EDT | 2024-07-19 | 3.95 | 4.00 | 4.15 | -0.60 | -13.19% | 6 | 610 | 34.82% |
| ETSY240920P00065000 | 2024-05-14 3:53PM EDT | 2024-09-20 | 6.67 | 6.35 | 6.45 | 0.00 | - | 2 | 750 | 40.00% |
| ETSY241220P00065000 | 2024-05-14 11:29AM EDT | 2024-12-20 | 8.74 | 8.40 | 8.65 | 0.00 | - | 5 | 123 | 41.74% |
| ETSY250117P00065000 | 2024-05-14 12:43PM EDT | 2025-01-17 | 9.27 | 8.80 | 9.05 | 0.00 | - | 3 | 2,694 | 41.21% |
| ETSY250620P00065000 | 2024-05-03 9:40AM EDT | 2025-06-20 | 12.70 | 11.15 | 11.55 | 0.00 | - | 5 | 32 | 41.79% |
| ETSY251219P00065000 | 2024-05-02 3:12PM EDT | 2025-12-19 | 15.72 | 13.15 | 13.85 | 0.00 | - | 3 | 10 | 41.94% |
| ETSY260116P00065000 | 2024-05-03 12:39PM EDT | 2026-01-16 | 14.40 | 13.15 | 13.85 | 0.00 | - | 2 | 364 | 40.97% |
© 2024 Yahoo. All rights reserved.