Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240614C00050000 | 2024-05-31 1:41PM EDT | 50.00 | 12.83 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| ETSY240614C00053000 | 2024-05-30 10:09AM EDT | 53.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ETSY240614C00057000 | 2024-05-15 2:50PM EDT | 57.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ETSY240614C00058000 | 2024-05-02 11:01AM EDT | 58.00 | 4.20 | 5.70 | 6.00 | 0.00 | - | - | 0 | 52.44% |
| ETSY240614C00059000 | 2024-05-31 12:02PM EDT | 59.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| ETSY240614C00060000 | 2024-05-30 9:34AM EDT | 60.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 50 | 308 | 0.00% |
| ETSY240614C00061000 | 2024-05-31 3:50PM EDT | 61.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 28 | 47 | 0.00% |
| ETSY240614C00062000 | 2024-05-31 12:48PM EDT | 62.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 4 | 334 | 0.00% |
| ETSY240614C00063000 | 2024-05-31 10:33AM EDT | 63.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 438 | 0.00% |
| ETSY240614C00064000 | 2024-05-31 3:50PM EDT | 64.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 17 | 70 | 1.56% |
| ETSY240614C00065000 | 2024-05-31 3:55PM EDT | 65.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 186 | 398 | 3.13% |
| ETSY240614C00066000 | 2024-05-31 3:54PM EDT | 66.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 48 | 187 | 6.25% |
| ETSY240614C00067000 | 2024-05-31 3:12PM EDT | 67.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 10 | 117 | 6.25% |
| ETSY240614C00068000 | 2024-05-31 3:54PM EDT | 68.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 760 | 12.50% |
| ETSY240614C00069000 | 2024-05-31 3:54PM EDT | 69.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 12.50% |
| ETSY240614C00070000 | 2024-05-30 3:35PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 104 | 139 | 12.50% |
| ETSY240614C00071000 | 2024-05-31 3:14PM EDT | 71.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 12.50% |
| ETSY240614C00072000 | 2024-05-29 2:54PM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 12.50% |
| ETSY240614C00073000 | 2024-05-29 11:07AM EDT | 73.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| ETSY240614C00074000 | 2024-05-24 2:08PM EDT | 74.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| ETSY240614C00075000 | 2024-05-31 3:06PM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
| ETSY240614C00078000 | 2024-05-31 1:57PM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 25.00% |
| ETSY240614C00079000 | 2024-05-15 2:34PM EDT | 79.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ETSY240614C00090000 | 2024-05-31 1:58PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 19 | 50.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240614P00045000 | 2024-05-07 12:25PM EDT | 45.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ETSY240614P00050000 | 2024-05-29 9:45AM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 25.00% |
| ETSY240614P00051000 | 2024-05-28 9:48AM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 25.00% |
| ETSY240614P00052000 | 2024-05-13 10:24AM EDT | 52.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 42 | 25.00% |
| ETSY240614P00053000 | 2024-05-30 2:49PM EDT | 53.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 25.00% |
| ETSY240614P00054000 | 2024-05-31 10:50AM EDT | 54.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 25.00% |
| ETSY240614P00055000 | 2024-05-30 11:16AM EDT | 55.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 145 | 25.00% |
| ETSY240614P00056000 | 2024-05-31 3:26PM EDT | 56.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 12.50% |
| ETSY240614P00057000 | 2024-05-31 10:50AM EDT | 57.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 294 | 12.50% |
| ETSY240614P00058000 | 2024-05-31 3:57PM EDT | 58.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 85 | 12.50% |
| ETSY240614P00059000 | 2024-05-31 10:13AM EDT | 59.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 4 | 456 | 12.50% |
| ETSY240614P00060000 | 2024-05-31 3:58PM EDT | 60.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 48 | 135 | 6.25% |
| ETSY240614P00061000 | 2024-05-31 3:57PM EDT | 61.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 6.25% |
| ETSY240614P00062000 | 2024-05-30 11:36AM EDT | 62.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 3.13% |
| ETSY240614P00063000 | 2024-05-31 3:59PM EDT | 63.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 18 | 46 | 1.56% |
| ETSY240614P00064000 | 2024-05-30 12:02PM EDT | 64.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| ETSY240614P00065000 | 2024-05-24 10:48AM EDT | 65.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| ETSY240614P00066000 | 2024-05-31 3:25PM EDT | 66.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| ETSY240614P00067000 | 2024-05-24 11:16AM EDT | 67.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| ETSY240614P00068000 | 2024-05-30 2:49PM EDT | 68.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| ETSY240614P00069000 | 2024-05-02 11:07AM EDT | 69.00 | 10.16 | 5.40 | 6.00 | 0.00 | - | - | 1 | 46.39% |
| ETSY240614P00070000 | 2024-05-29 2:56PM EDT | 70.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| ETSY240614P00071000 | 2024-05-31 3:33PM EDT | 71.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ETSY240614P00072000 | 2024-05-06 10:47AM EDT | 72.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| ETSY240614P00073000 | 2024-05-02 12:54PM EDT | 73.00 | 14.05 | 8.70 | 11.65 | 0.00 | - | - | 0 | 72.07% |
| ETSY240614P00075000 | 2024-05-29 10:52AM EDT | 75.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ETSY240614P00078000 | 2024-05-29 11:48AM EDT | 78.00 | 17.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ETSY240614P00079000 | 2024-05-23 2:54PM EDT | 79.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ETSY240614P00085000 | 2024-05-16 3:49PM EDT | 85.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.