UK markets open in 4 hours 43 minutes
NIKKEI 225
38,129.12 -276.54 (-0.72%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.10 -0.83 (-1.01%) GOLD FUTURES
2,297.80 -5.10 (-0.22%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,719.92 -3,141.52 (-6.18%)
Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240503C00045000 | 2024-04-23 1:36PM EDT | 45.00 | 23.65 | 22.05 | 24.45 | 0.00 | - | - | 2 | 354.49% |
| ETSY240503C00047000 | 2024-04-22 11:08AM EDT | 47.00 | 18.95 | 20.45 | 23.70 | 0.00 | - | - | 2 | 276.76% |
| ETSY240503C00049000 | 2024-04-22 11:08AM EDT | 49.00 | 17.00 | 17.90 | 21.75 | 0.00 | - | - | 2 | 207.03% |
| ETSY240503C00050000 | 2024-04-26 2:40PM EDT | 50.00 | 17.45 | 16.95 | 20.65 | 0.00 | - | 3 | 3 | 190.23% |
| ETSY240503C00053000 | 2024-04-23 1:09PM EDT | 53.00 | 15.75 | 13.95 | 16.40 | 0.00 | - | - | 1 | 238.28% |
| ETSY240503C00054000 | 2024-04-24 11:43AM EDT | 54.00 | 12.55 | 13.40 | 15.05 | 0.00 | - | - | 5 | 189.06% |
| ETSY240503C00055000 | 2024-04-04 9:31AM EDT | 55.00 | 11.90 | 12.10 | 14.25 | 0.00 | - | 1 | 1 | 198.83% |
| ETSY240503C00056000 | 2024-04-23 2:06PM EDT | 56.00 | 13.10 | 12.45 | 13.70 | 0.00 | - | 2 | 3 | 169.14% |
| ETSY240503C00057000 | 2024-04-24 10:27AM EDT | 57.00 | 10.65 | 11.70 | 12.50 | 0.00 | - | - | 6 | 160.35% |
| ETSY240503C00058000 | 2024-04-25 10:33AM EDT | 58.00 | 9.20 | 10.85 | 11.50 | 0.00 | - | - | 1 | 155.86% |
| ETSY240503C00059000 | 2024-04-30 9:30AM EDT | 59.00 | 9.93 | 10.05 | 10.90 | +1.43 | +16.82% | 1 | 2 | 167.58% |
| ETSY240503C00060000 | 2024-04-30 11:37AM EDT | 60.00 | 9.75 | 9.20 | 9.55 | +0.60 | +6.56% | 3 | 49 | 147.75% |
| ETSY240503C00061000 | 2024-04-29 3:00PM EDT | 61.00 | 8.15 | 8.35 | 8.70 | 0.00 | - | 2 | 2 | 145.22% |
| ETSY240503C00062000 | 2024-04-29 12:00PM EDT | 62.00 | 8.15 | 7.75 | 7.95 | +0.24 | +3.03% | 2 | 9 | 151.17% |
| ETSY240503C00063000 | 2024-04-29 12:06PM EDT | 63.00 | 7.37 | 7.00 | 7.20 | 0.00 | - | 1 | 30 | 150.20% |
| ETSY240503C00064000 | 2024-04-29 11:58AM EDT | 64.00 | 6.53 | 6.30 | 6.55 | 0.00 | - | 5 | 45 | 151.07% |
| ETSY240503C00065000 | 2024-04-30 12:43PM EDT | 65.00 | 6.00 | 5.65 | 5.90 | +0.50 | +9.09% | 6 | 113 | 151.17% |
| ETSY240503C00066000 | 2024-04-30 3:20PM EDT | 66.00 | 5.30 | 5.05 | 5.30 | +0.70 | +15.22% | 3 | 177 | 151.56% |
| ETSY240503C00067000 | 2024-04-30 3:43PM EDT | 67.00 | 4.70 | 4.55 | 4.70 | +0.20 | +4.44% | 14 | 417 | 152.15% |
| ETSY240503C00068000 | 2024-04-30 3:29PM EDT | 68.00 | 4.13 | 4.05 | 4.20 | +0.12 | +2.99% | 97 | 677 | 153.13% |
| ETSY240503C00069000 | 2024-04-30 3:54PM EDT | 69.00 | 3.77 | 3.55 | 3.70 | +0.07 | +1.89% | 27 | 235 | 152.25% |
| ETSY240503C00070000 | 2024-04-30 3:51PM EDT | 70.00 | 3.37 | 3.10 | 3.25 | +0.30 | +9.77% | 79 | 786 | 151.76% |
| ETSY240503C00071000 | 2024-04-30 2:58PM EDT | 71.00 | 2.81 | 2.72 | 2.83 | +0.16 | +6.04% | 36 | 485 | 151.66% |
| ETSY240503C00072000 | 2024-04-30 3:57PM EDT | 72.00 | 2.45 | 2.37 | 2.46 | -0.05 | -2.00% | 121 | 447 | 151.61% |
| ETSY240503C00073000 | 2024-04-30 2:08PM EDT | 73.00 | 2.17 | 2.03 | 2.13 | +0.03 | +1.40% | 29 | 252 | 151.07% |
| ETSY240503C00074000 | 2024-04-30 3:28PM EDT | 74.00 | 1.77 | 1.71 | 1.83 | -0.08 | -4.32% | 13 | 374 | 150.00% |
| ETSY240503C00075000 | 2024-04-30 3:59PM EDT | 75.00 | 1.54 | 1.50 | 1.56 | -0.03 | -1.91% | 157 | 270 | 150.59% |
| ETSY240503C00076000 | 2024-04-30 12:26PM EDT | 76.00 | 1.42 | 1.26 | 1.36 | +0.16 | +12.70% | 23 | 131 | 150.68% |
| ETSY240503C00077000 | 2024-04-30 3:58PM EDT | 77.00 | 1.10 | 1.07 | 1.15 | +0.03 | +2.80% | 233 | 323 | 150.39% |
| ETSY240503C00078000 | 2024-04-30 3:35PM EDT | 78.00 | 0.92 | 0.91 | 0.97 | +0.02 | +2.22% | 109 | 111 | 150.39% |
| ETSY240503C00079000 | 2024-04-30 3:37PM EDT | 79.00 | 0.80 | 0.75 | 0.84 | +0.08 | +11.11% | 55 | 18 | 150.59% |
| ETSY240503C00080000 | 2024-04-30 3:56PM EDT | 80.00 | 0.67 | 0.63 | 0.71 | -0.04 | -5.63% | 25 | 517 | 150.78% |
| ETSY240503C00081000 | 2024-04-30 2:01PM EDT | 81.00 | 0.57 | 0.54 | 0.60 | +0.02 | +3.64% | 19 | 390 | 151.37% |
| ETSY240503C00082000 | 2024-04-30 11:40AM EDT | 82.00 | 0.49 | 0.44 | 0.49 | +0.04 | +8.89% | 13 | 84 | 150.49% |
| ETSY240503C00083000 | 2024-04-30 3:45PM EDT | 83.00 | 0.39 | 0.37 | 0.43 | +0.01 | +2.63% | 95 | 36 | 151.76% |
| ETSY240503C00084000 | 2024-04-30 3:37PM EDT | 84.00 | 0.32 | 0.30 | 0.36 | 0.00 | - | 44 | 35 | 151.56% |
| ETSY240503C00085000 | 2024-04-30 3:58PM EDT | 85.00 | 0.27 | 0.25 | 0.28 | -0.01 | -3.57% | 103 | 64 | 150.78% |
| ETSY240503C00086000 | 2024-04-30 12:09PM EDT | 86.00 | 0.22 | 0.20 | 0.25 | 0.00 | - | 5 | 35 | 151.56% |
| ETSY240503C00087000 | 2024-04-30 3:58PM EDT | 87.00 | 0.18 | 0.16 | 0.20 | 0.00 | - | 10 | 9 | 150.98% |
| ETSY240503C00088000 | 2024-04-30 9:58AM EDT | 88.00 | 0.12 | 0.07 | 0.28 | -0.03 | -20.00% | 1 | 52 | 155.86% |
| ETSY240503C00089000 | 2024-04-26 3:44PM EDT | 89.00 | 0.12 | 0.06 | 0.24 | 0.00 | - | 15 | 19 | 157.03% |
| ETSY240503C00090000 | 2024-04-30 3:27PM EDT | 90.00 | 0.10 | 0.04 | 0.11 | -0.01 | -9.09% | 35 | 1,986 | 144.92% |
| ETSY240503C00095000 | 2024-04-30 10:56AM EDT | 95.00 | 0.06 | 0.01 | 0.04 | +0.03 | +100.00% | 12 | 301 | 146.09% |
| ETSY240503C00100000 | 2024-04-29 1:52PM EDT | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 165.63% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240503P00045000 | 2024-04-03 3:19PM EDT | 45.00 | 0.24 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 181.25% |
| ETSY240503P00047500 | 2024-04-22 12:37PM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 170.31% |
| ETSY240503P00048500 | 2024-04-22 12:47PM EDT | 48.50 | 0.06 | 0.00 | 0.23 | 0.00 | - | - | 2 | 201.56% |
| ETSY240503P00049000 | 2024-04-24 11:33AM EDT | 49.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | - | 7 | 196.09% |
| ETSY240503P00050000 | 2024-04-30 12:54PM EDT | 50.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 6 | 48 | 185.94% |
| ETSY240503P00051000 | 2024-04-30 1:18PM EDT | 51.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 3 | 15 | 140.63% |
| ETSY240503P00052000 | 2024-04-30 3:57PM EDT | 52.00 | 0.07 | 0.01 | 0.12 | -0.04 | -36.36% | 17 | 14 | 151.56% |
| ETSY240503P00053000 | 2024-04-29 10:44AM EDT | 53.00 | 0.12 | 0.02 | 0.13 | 0.00 | - | 1 | 117 | 145.70% |
| ETSY240503P00054000 | 2024-04-30 3:28PM EDT | 54.00 | 0.09 | 0.03 | 0.22 | -0.02 | -18.18% | 7 | 42 | 149.22% |
| ETSY240503P00055000 | 2024-04-30 3:59PM EDT | 55.00 | 0.13 | 0.09 | 0.16 | -0.01 | -7.14% | 44 | 118 | 139.84% |
| ETSY240503P00056000 | 2024-04-30 3:47PM EDT | 56.00 | 0.21 | 0.18 | 0.21 | +0.01 | +5.00% | 2,308 | 122 | 142.58% |
| ETSY240503P00057000 | 2024-04-30 12:09PM EDT | 57.00 | 0.25 | 0.26 | 0.30 | -0.06 | -19.35% | 7 | 248 | 143.75% |
| ETSY240503P00058000 | 2024-04-30 3:42PM EDT | 58.00 | 0.36 | 0.37 | 0.41 | -0.05 | -12.20% | 353 | 192 | 145.12% |
| ETSY240503P00059000 | 2024-04-30 3:56PM EDT | 59.00 | 0.51 | 0.51 | 0.55 | -0.04 | -7.27% | 69 | 501 | 146.29% |
| ETSY240503P00060000 | 2024-04-30 3:52PM EDT | 60.00 | 0.64 | 0.68 | 0.75 | -0.08 | -11.11% | 150 | 1,756 | 148.44% |
| ETSY240503P00061000 | 2024-04-30 3:47PM EDT | 61.00 | 0.87 | 0.89 | 0.97 | -0.05 | -5.43% | 80 | 600 | 150.00% |
| ETSY240503P00062000 | 2024-04-30 3:57PM EDT | 62.00 | 1.15 | 1.13 | 1.18 | +0.07 | +6.48% | 214 | 2,341 | 149.71% |
| ETSY240503P00063000 | 2024-04-30 2:57PM EDT | 63.00 | 1.45 | 1.41 | 1.50 | -0.09 | -5.84% | 65 | 274 | 151.47% |
| ETSY240503P00064000 | 2024-04-30 12:27PM EDT | 64.00 | 1.63 | 1.72 | 1.82 | -0.13 | -7.39% | 13 | 148 | 151.86% |
| ETSY240503P00065000 | 2024-04-30 3:57PM EDT | 65.00 | 2.09 | 2.04 | 2.19 | +0.06 | +2.96% | 19 | 1,063 | 151.61% |
| ETSY240503P00066000 | 2024-04-30 3:00PM EDT | 66.00 | 2.39 | 2.46 | 2.55 | -0.26 | -9.81% | 39 | 383 | 151.56% |
| ETSY240503P00067000 | 2024-04-30 3:12PM EDT | 67.00 | 2.78 | 2.90 | 2.98 | -0.27 | -8.85% | 23 | 402 | 151.56% |
| ETSY240503P00068000 | 2024-04-30 3:57PM EDT | 68.00 | 3.40 | 3.35 | 3.45 | -0.16 | -4.49% | 54 | 203 | 150.88% |
| ETSY240503P00069000 | 2024-04-30 3:54PM EDT | 69.00 | 3.86 | 3.85 | 4.00 | -0.15 | -3.74% | 13 | 109 | 151.07% |
| ETSY240503P00070000 | 2024-04-29 3:50PM EDT | 70.00 | 4.35 | 4.40 | 4.55 | -0.25 | -5.43% | 6 | 96 | 150.59% |
| ETSY240503P00071000 | 2024-04-30 3:49PM EDT | 71.00 | 4.95 | 5.00 | 5.15 | -0.02 | -0.40% | 8 | 41 | 150.49% |
| ETSY240503P00072000 | 2024-04-29 12:39PM EDT | 72.00 | 5.40 | 5.60 | 5.80 | 0.00 | - | 1 | 4 | 149.71% |
| ETSY240503P00073000 | 2024-04-29 12:21PM EDT | 73.00 | 6.22 | 6.30 | 6.50 | 0.00 | - | 10 | 21 | 150.59% |
| ETSY240503P00074000 | 2024-04-25 10:02AM EDT | 74.00 | 9.00 | 7.00 | 7.25 | 0.00 | - | - | 1 | 151.07% |
| ETSY240503P00075000 | 2024-04-22 11:01AM EDT | 75.00 | 10.20 | 7.75 | 7.95 | 0.00 | - | 1 | 33 | 150.10% |
| ETSY240503P00076000 | 2024-04-26 3:21PM EDT | 76.00 | 9.48 | 8.50 | 8.75 | 0.00 | - | 1 | 2 | 149.90% |
| ETSY240503P00078000 | 2024-04-29 11:04AM EDT | 78.00 | 10.49 | 9.85 | 10.80 | 0.00 | - | 1 | 2 | 153.61% |
| ETSY240503P00081000 | 2024-04-12 3:54PM EDT | 81.00 | 14.07 | 12.75 | 13.15 | 0.00 | - | 88 | 33 | 155.18% |
| ETSY240503P00084000 | 2024-04-25 9:30AM EDT | 84.00 | 18.42 | 15.00 | 16.20 | 0.00 | - | - | 1 | 144.92% |
© 2024 Yahoo. All rights reserved.