Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
Strike:85.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240517C00085000 | 2024-05-14 1:49PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 2,572 | 121.88% |
| ETSY240524C00085000 | 2024-05-14 11:06AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.75 | 0.00 | - | 2 | 40 | 111.52% |
| ETSY240531C00085000 | 2024-05-10 11:03AM EDT | 2024-05-31 | 0.04 | 0.01 | 0.07 | 0.00 | - | 1 | 19 | 58.20% |
| ETSY240607C00085000 | 2024-05-14 9:30AM EDT | 2024-06-07 | 0.04 | 0.01 | 0.10 | 0.00 | - | 1 | 8 | 50.98% |
| ETSY240621C00085000 | 2024-05-13 10:58AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.13 | 0.00 | - | 50 | 1,713 | 46.39% |
| ETSY240719C00085000 | 2024-05-15 11:27AM EDT | 2024-07-19 | 0.28 | 0.27 | 0.31 | -0.01 | -3.45% | 5 | 1,756 | 41.55% |
| ETSY240920C00085000 | 2024-05-15 9:50AM EDT | 2024-09-20 | 1.48 | 1.56 | 1.63 | +0.03 | +2.07% | 1 | 840 | 46.39% |
| ETSY241220C00085000 | 2024-05-15 2:20PM EDT | 2024-12-20 | 3.56 | 3.50 | 3.60 | -0.10 | -2.70% | 2 | 138 | 48.27% |
| ETSY250117C00085000 | 2024-05-14 11:34AM EDT | 2025-01-17 | 4.09 | 4.00 | 4.15 | 0.00 | - | 2 | 1,096 | 48.46% |
| ETSY250620C00085000 | 2024-05-10 12:32PM EDT | 2025-06-20 | 6.30 | 6.90 | 7.25 | 0.00 | - | 1 | 273 | 50.47% |
| ETSY251219C00085000 | 2024-05-13 11:21AM EDT | 2025-12-19 | 9.86 | 9.60 | 10.30 | 0.00 | - | 1 | 79 | 50.37% |
| ETSY260116C00085000 | 2024-05-14 9:59AM EDT | 2026-01-16 | 10.40 | 9.95 | 10.65 | 0.00 | - | 6 | 149 | 50.26% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240517P00085000 | 2024-05-09 12:41PM EDT | 2024-05-17 | 21.50 | 20.10 | 21.00 | 0.00 | - | 3 | 2 | 176.95% |
| ETSY240524P00085000 | 2024-05-14 9:59AM EDT | 2024-05-24 | 21.15 | 18.80 | 22.70 | +0.05 | +0.24% | 1 | 0 | 175.44% |
| ETSY240621P00085000 | 2024-05-14 3:12PM EDT | 2024-06-21 | 21.15 | 19.05 | 21.50 | 0.00 | - | 303 | 2 | 66.11% |
| ETSY240719P00085000 | 2024-04-19 1:04PM EDT | 2024-07-19 | 18.97 | 20.10 | 21.90 | 0.00 | - | 1 | 0 | 57.06% |
| ETSY240920P00085000 | 2024-05-15 12:41PM EDT | 2024-09-20 | 21.30 | 21.05 | 21.30 | -0.90 | -4.05% | 1 | 412 | 32.98% |
| ETSY241220P00085000 | 2024-05-06 11:15AM EDT | 2024-12-20 | 24.30 | 22.05 | 22.45 | 0.00 | - | 1 | 29 | 35.63% |
| ETSY250117P00085000 | 2024-05-02 9:40AM EDT | 2025-01-17 | 28.22 | 22.45 | 22.75 | 0.00 | - | 5 | 713 | 35.60% |
| ETSY250620P00085000 | 2024-05-03 10:32AM EDT | 2025-06-20 | 27.20 | 23.60 | 24.40 | 0.00 | - | 5 | 14 | 35.71% |
| ETSY251219P00085000 | 2024-04-25 12:14PM EDT | 2025-12-19 | 25.60 | 24.10 | 26.25 | 0.00 | - | 16 | 109 | 36.02% |
| ETSY260116P00085000 | 2024-05-09 2:46PM EDT | 2026-01-16 | 26.60 | 25.70 | 26.40 | 0.00 | - | 1 | 110 | 35.68% |
© 2024 Yahoo. All rights reserved.