Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
Strike:75.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240517C00075000 | 2024-05-15 11:49AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.05 | 0.00 | - | 8 | 2,118 | 79.69% |
| ETSY240524C00075000 | 2024-05-15 10:58AM EDT | 2024-05-24 | 0.05 | 0.02 | 0.09 | -0.03 | -37.50% | 13 | 191 | 52.15% |
| ETSY240531C00075000 | 2024-05-13 11:24AM EDT | 2024-05-31 | 0.14 | 0.10 | 0.14 | 0.00 | - | 6 | 136 | 43.56% |
| ETSY240607C00075000 | 2024-05-14 9:30AM EDT | 2024-06-07 | 0.19 | 0.20 | 0.23 | 0.00 | - | 7 | 31 | 40.82% |
| ETSY240614C00075000 | 2024-05-14 3:21PM EDT | 2024-06-14 | 0.37 | 0.34 | 0.38 | 0.00 | - | 3 | 7 | 40.72% |
| ETSY240621C00075000 | 2024-05-15 12:17PM EDT | 2024-06-21 | 0.46 | 0.45 | 0.49 | 0.00 | - | 10 | 2,428 | 39.50% |
| ETSY240719C00075000 | 2024-05-15 10:30AM EDT | 2024-07-19 | 1.00 | 1.06 | 1.12 | -0.15 | -13.04% | 304 | 581 | 39.26% |
| ETSY240920C00075000 | 2024-05-14 12:46PM EDT | 2024-09-20 | 3.20 | 3.25 | 3.40 | -0.11 | -3.32% | 2 | 1,041 | 46.06% |
| ETSY241220C00075000 | 2024-05-13 3:00PM EDT | 2024-12-20 | 5.40 | 5.85 | 6.05 | 0.00 | - | 41 | 280 | 49.24% |
| ETSY250117C00075000 | 2024-05-13 3:52PM EDT | 2025-01-17 | 5.97 | 6.45 | 6.60 | 0.00 | - | 18 | 1,164 | 49.02% |
| ETSY250620C00075000 | 2024-05-10 11:57AM EDT | 2025-06-20 | 9.40 | 9.70 | 10.00 | 0.00 | - | 60 | 517 | 50.64% |
| ETSY251219C00075000 | 2024-05-02 10:12AM EDT | 2025-12-19 | 10.65 | 12.55 | 13.35 | 0.00 | - | 14 | 34 | 51.58% |
| ETSY260116C00075000 | 2024-05-13 2:39PM EDT | 2026-01-16 | 12.60 | 13.00 | 13.70 | 0.00 | - | 2 | 54 | 51.59% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240517P00075000 | 2024-05-08 3:14PM EDT | 2024-05-17 | 13.30 | 10.55 | 10.95 | 0.00 | - | 1 | 0 | 91.02% |
| ETSY240524P00075000 | 2024-05-01 3:22PM EDT | 2024-05-24 | 7.40 | 9.65 | 12.60 | 0.00 | - | - | 0 | 74.90% |
| ETSY240531P00075000 | 2024-05-01 2:41PM EDT | 2024-05-31 | 7.78 | 8.90 | 12.25 | 0.00 | - | 3 | 3 | 88.33% |
| ETSY240621P00075000 | 2024-05-14 9:42AM EDT | 2024-06-21 | 11.80 | 10.80 | 11.05 | 0.00 | - | 2 | 949 | 36.57% |
| ETSY240719P00075000 | 2024-05-13 3:52PM EDT | 2024-07-19 | 12.67 | 11.20 | 11.40 | 0.00 | - | 5 | 490 | 33.72% |
| ETSY240920P00075000 | 2024-05-14 10:05AM EDT | 2024-09-20 | 13.10 | 12.75 | 13.05 | 0.00 | - | 1 | 523 | 38.48% |
| ETSY241220P00075000 | 2024-05-03 10:21AM EDT | 2024-12-20 | 17.40 | 14.55 | 14.85 | 0.00 | - | 11 | 84 | 39.45% |
| ETSY250117P00075000 | 2024-05-10 9:36AM EDT | 2025-01-17 | 15.75 | 14.90 | 15.15 | 0.00 | - | 1 | 2,088 | 38.66% |
| ETSY250620P00075000 | 2024-05-10 11:57AM EDT | 2025-06-20 | 18.00 | 16.00 | 17.40 | 0.00 | - | - | 500 | 38.99% |
| ETSY251219P00075000 | 2024-03-01 2:03PM EDT | 2025-12-19 | 17.90 | 18.05 | 18.65 | 0.00 | - | 3 | 29 | 36.24% |
| ETSY260116P00075000 | 2024-05-02 2:12PM EDT | 2026-01-16 | 22.15 | 19.00 | 19.65 | 0.00 | - | 2 | 78 | 38.43% |
© 2024 Yahoo. All rights reserved.