UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.19 -0.61 (-0.76%) GOLD FUTURES
2,425.90 -12.60 (-0.52%) DOW
39,824.46 +17.69 (+0.04%) Bitcoin GBP
54,826.43 +1,163.80 (+2.17%)
Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:38PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240524C00053000 | 2024-04-22 12:57PM EDT | 53.00 | 14.05 | 10.55 | 11.05 | 0.00 | - | - | 3 | 114.65% |
| ETSY240524C00056000 | 2024-05-17 3:54PM EDT | 56.00 | 8.05 | 7.45 | 8.05 | 0.00 | - | 5 | 8 | 86.91% |
| ETSY240524C00057000 | 2024-05-02 10:50AM EDT | 57.00 | 3.20 | 6.10 | 7.15 | 0.00 | - | - | 16 | 87.11% |
| ETSY240524C00058000 | 2024-05-17 12:35PM EDT | 58.00 | 6.52 | 5.75 | 6.05 | 0.00 | - | 1 | 40 | 68.36% |
| ETSY240524C00059000 | 2024-05-17 12:35PM EDT | 59.00 | 5.55 | 4.75 | 5.10 | 0.00 | - | 18 | 93 | 63.28% |
| ETSY240524C00060000 | 2024-05-20 1:42PM EDT | 60.00 | 4.04 | 3.80 | 4.05 | 0.00 | - | 101 | 90 | 49.61% |
| ETSY240524C00061000 | 2024-05-21 10:32AM EDT | 61.00 | 2.60 | 2.83 | 3.10 | -0.54 | -17.20% | 5 | 55 | 43.36% |
| ETSY240524C00062000 | 2024-05-17 12:18PM EDT | 62.00 | 2.63 | 2.01 | 3.10 | 0.00 | - | 23 | 130 | 54.39% |
| ETSY240524C00063000 | 2024-05-21 12:29PM EDT | 63.00 | 1.21 | 1.34 | 1.39 | -0.30 | -19.87% | 18 | 471 | 33.50% |
| ETSY240524C00064000 | 2024-05-21 12:51PM EDT | 64.00 | 0.76 | 0.78 | 0.84 | -0.23 | -23.23% | 450 | 529 | 33.84% |
| ETSY240524C00065000 | 2024-05-21 1:19PM EDT | 65.00 | 0.43 | 0.41 | 0.45 | -0.13 | -23.21% | 82 | 630 | 33.59% |
| ETSY240524C00066000 | 2024-05-21 12:27PM EDT | 66.00 | 0.21 | 0.20 | 0.23 | -0.09 | -30.00% | 35 | 559 | 34.38% |
| ETSY240524C00067000 | 2024-05-21 1:07PM EDT | 67.00 | 0.10 | 0.09 | 0.11 | -0.05 | -33.33% | 18 | 744 | 35.16% |
| ETSY240524C00068000 | 2024-05-21 11:16AM EDT | 68.00 | 0.06 | 0.03 | 0.07 | -0.02 | -25.00% | 16 | 253 | 38.67% |
| ETSY240524C00069000 | 2024-05-21 10:25AM EDT | 69.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 1 | 484 | 41.02% |
| ETSY240524C00070000 | 2024-05-21 12:11PM EDT | 70.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 50 | 757 | 44.92% |
| ETSY240524C00071000 | 2024-05-20 1:30PM EDT | 71.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 14 | 2,974 | 50.39% |
| ETSY240524C00072000 | 2024-05-20 9:30AM EDT | 72.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 37 | 81 | 54.69% |
| ETSY240524C00073000 | 2024-05-20 2:47PM EDT | 73.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 38 | 55.47% |
| ETSY240524C00074000 | 2024-05-20 10:09AM EDT | 74.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 6 | 112 | 62.50% |
| ETSY240524C00075000 | 2024-05-15 10:58AM EDT | 75.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 13 | 191 | 65.63% |
| ETSY240524C00076000 | 2024-05-15 12:34PM EDT | 76.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 1 | 46 | 124.22% |
| ETSY240524C00077000 | 2024-05-06 12:35PM EDT | 77.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 10 | 129 | 130.86% |
| ETSY240524C00078000 | 2024-05-14 9:33AM EDT | 78.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 4 | 55 | 78.91% |
| ETSY240524C00079000 | 2024-05-17 12:50PM EDT | 79.00 | 0.01 | 0.01 | 0.22 | 0.00 | - | 2 | 36 | 112.11% |
| ETSY240524C00080000 | 2024-05-20 2:24PM EDT | 80.00 | 0.01 | 0.01 | 0.22 | 0.00 | - | 104 | 297 | 117.19% |
| ETSY240524C00082000 | 2024-05-20 11:47AM EDT | 82.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 26 | 161.33% |
| ETSY240524C00085000 | 2024-05-20 11:47AM EDT | 85.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 20 | 63 | 178.32% |
| ETSY240524C00090000 | 2024-05-16 3:57PM EDT | 90.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 20 | 27 | 204.69% |
| ETSY240524C00095000 | 2024-05-08 3:35PM EDT | 95.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 228.71% |
| ETSY240524C00100000 | 2024-05-14 2:58PM EDT | 100.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 13 | 39 | 250.78% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240524P00045000 | 2024-05-17 10:15AM EDT | 45.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 10 | 495 | 153.91% |
| ETSY240524P00050000 | 2024-05-21 10:59AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 100 | 87.50% |
| ETSY240524P00052000 | 2024-05-16 10:08AM EDT | 52.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 5 | 6 | 147.66% |
| ETSY240524P00053000 | 2024-05-17 2:43PM EDT | 53.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 2 | 316 | 85.16% |
| ETSY240524P00054000 | 2024-05-17 10:00AM EDT | 54.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 1 | 146 | 81.25% |
| ETSY240524P00055000 | 2024-05-20 3:57PM EDT | 55.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 235 | 67.19% |
| ETSY240524P00056000 | 2024-05-17 12:02PM EDT | 56.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 32 | 53 | 57.81% |
| ETSY240524P00057000 | 2024-05-17 10:15AM EDT | 57.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 2 | 361 | 51.56% |
| ETSY240524P00058000 | 2024-05-21 1:13PM EDT | 58.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 531 | 47.66% |
| ETSY240524P00059000 | 2024-05-20 3:23PM EDT | 59.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 1 | 98 | 42.19% |
| ETSY240524P00060000 | 2024-05-21 1:09PM EDT | 60.00 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 28 | 361 | 37.89% |
| ETSY240524P00061000 | 2024-05-21 12:56PM EDT | 61.00 | 0.09 | 0.08 | 0.11 | -0.01 | -10.00% | 8 | 868 | 34.57% |
| ETSY240524P00062000 | 2024-05-21 12:48PM EDT | 62.00 | 0.21 | 0.21 | 0.24 | 0.00 | - | 24 | 394 | 33.30% |
| ETSY240524P00063000 | 2024-05-21 12:59PM EDT | 63.00 | 0.50 | 0.47 | 0.50 | +0.06 | +13.64% | 232 | 372 | 32.72% |
| ETSY240524P00064000 | 2024-05-21 12:51PM EDT | 64.00 | 0.94 | 0.91 | 0.95 | +0.04 | +4.44% | 427 | 270 | 33.11% |
| ETSY240524P00065000 | 2024-05-21 12:29PM EDT | 65.00 | 1.75 | 1.52 | 1.60 | +0.25 | +16.67% | 4 | 135 | 34.47% |
| ETSY240524P00066000 | 2024-05-21 12:54PM EDT | 66.00 | 2.34 | 2.28 | 2.57 | +0.35 | +17.59% | 1 | 56 | 45.02% |
| ETSY240524P00067000 | 2024-05-21 10:11AM EDT | 67.00 | 3.45 | 3.15 | 3.40 | +0.40 | +13.11% | 1 | 96 | 46.29% |
| ETSY240524P00068000 | 2024-05-17 9:30AM EDT | 68.00 | 4.38 | 4.10 | 4.35 | 0.00 | - | 2 | 71 | 51.86% |
| ETSY240524P00069000 | 2024-05-21 11:42AM EDT | 69.00 | 5.00 | 5.10 | 5.75 | +0.68 | +15.74% | 1 | 79 | 65.43% |
| ETSY240524P00070000 | 2024-05-14 10:03AM EDT | 70.00 | 6.85 | 5.75 | 6.75 | 0.00 | - | 3 | 12 | 58.40% |
| ETSY240524P00071000 | 2024-05-06 10:47AM EDT | 71.00 | 8.37 | 6.95 | 7.50 | 0.00 | - | 20 | 10 | 62.11% |
| ETSY240524P00072000 | 2024-05-15 10:17AM EDT | 72.00 | 8.25 | 7.80 | 8.55 | 0.00 | - | 1 | 0 | 59.77% |
| ETSY240524P00073000 | 2024-04-12 12:07PM EDT | 73.00 | 8.23 | 9.20 | 11.50 | 0.00 | - | 1 | 1 | 152.25% |
| ETSY240524P00075000 | 2024-05-01 3:22PM EDT | 75.00 | 7.40 | 10.75 | 11.45 | 0.00 | - | - | 0 | 112.31% |
| ETSY240524P00080000 | 2024-05-16 11:49AM EDT | 80.00 | 16.05 | 16.00 | 16.40 | 0.00 | - | 1 | 0 | 107.81% |
| ETSY240524P00082000 | 2024-05-17 12:56PM EDT | 82.00 | 17.64 | 17.70 | 18.75 | 0.00 | - | 1 | 1 | 123.44% |
| ETSY240524P00085000 | 2024-05-17 10:50AM EDT | 85.00 | 20.20 | 20.95 | 22.10 | 0.00 | - | 3 | 3 | 180.47% |
© 2024 Yahoo. All rights reserved.