Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240510C00050000 | 2024-05-03 11:57AM EDT | 50.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| ETSY240510C00052000 | 2024-05-03 3:43PM EDT | 52.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| ETSY240510C00054000 | 2024-05-03 12:32PM EDT | 54.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ETSY240510C00055000 | 2024-05-07 2:19PM EDT | 55.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| ETSY240510C00056000 | 2024-05-06 10:30AM EDT | 56.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| ETSY240510C00057000 | 2024-05-07 10:30AM EDT | 57.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| ETSY240510C00058000 | 2024-05-07 2:35PM EDT | 58.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 0.00% |
| ETSY240510C00059000 | 2024-05-07 3:48PM EDT | 59.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 2 | 216 | 0.00% |
| ETSY240510C00060000 | 2024-05-08 12:25PM EDT | 60.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 83 | 390 | 0.00% |
| ETSY240510C00061000 | 2024-05-08 3:59PM EDT | 61.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 442 | 609 | 0.00% |
| ETSY240510C00062000 | 2024-05-08 3:58PM EDT | 62.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 363 | 359 | 0.00% |
| ETSY240510C00063000 | 2024-05-08 3:56PM EDT | 63.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 129 | 477 | 3.13% |
| ETSY240510C00064000 | 2024-05-08 3:55PM EDT | 64.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 146 | 1,132 | 6.25% |
| ETSY240510C00065000 | 2024-05-08 3:52PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 87 | 1,006 | 12.50% |
| ETSY240510C00066000 | 2024-05-08 12:43PM EDT | 66.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 26 | 193 | 25.00% |
| ETSY240510C00067000 | 2024-05-08 2:51PM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 194 | 25.00% |
| ETSY240510C00068000 | 2024-05-08 11:25AM EDT | 68.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 429 | 25.00% |
| ETSY240510C00069000 | 2024-05-07 9:42AM EDT | 69.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 271 | 25.00% |
| ETSY240510C00070000 | 2024-05-07 10:49AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 484 | 50.00% |
| ETSY240510C00071000 | 2024-05-08 9:56AM EDT | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 73 | 50.00% |
| ETSY240510C00072000 | 2024-05-08 1:54PM EDT | 72.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 50.00% |
| ETSY240510C00073000 | 2024-05-07 12:25PM EDT | 73.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 50.00% |
| ETSY240510C00074000 | 2024-05-08 10:22AM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 84 | 50.00% |
| ETSY240510C00075000 | 2024-05-08 11:16AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 288 | 50.00% |
| ETSY240510C00076000 | 2024-05-08 3:56PM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 172 | 50.00% |
| ETSY240510C00077000 | 2024-05-07 11:42AM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 325 | 50.00% |
| ETSY240510C00078000 | 2024-05-07 12:46PM EDT | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 206 | 50.00% |
| ETSY240510C00079000 | 2024-05-07 2:50PM EDT | 79.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 50.00% |
| ETSY240510C00080000 | 2024-05-08 3:38PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 290 | 431 | 50.00% |
| ETSY240510C00081000 | 2024-05-08 12:52PM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 50.00% |
| ETSY240510C00082000 | 2024-05-07 1:10PM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| ETSY240510C00083000 | 2024-05-02 11:36AM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 16 | 50.00% |
| ETSY240510C00084000 | 2024-05-07 9:44AM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 41 | 50.00% |
| ETSY240510C00085000 | 2024-05-07 9:54AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 94 | 50.00% |
| ETSY240510C00086000 | 2024-05-07 11:05AM EDT | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 32 | 50.00% |
| ETSY240510C00087000 | 2024-05-07 10:19AM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 50.00% |
| ETSY240510C00088000 | 2024-05-02 3:51PM EDT | 88.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| ETSY240510C00089000 | 2024-05-01 3:42PM EDT | 89.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| ETSY240510C00090000 | 2024-05-07 10:07AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 111 | 50.00% |
| ETSY240510C00092000 | 2024-05-01 3:37PM EDT | 92.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| ETSY240510C00095000 | 2024-05-03 10:06AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 50.00% |
| ETSY240510C00100000 | 2024-05-01 3:16PM EDT | 100.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 36 | 38 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240510P00045000 | 2024-05-03 9:53AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,470 | 50.00% |
| ETSY240510P00047500 | 2024-05-08 10:13AM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 123 | 50.00% |
| ETSY240510P00048000 | 2024-05-08 10:13AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 183 | 50.00% |
| ETSY240510P00048500 | 2024-05-02 9:48AM EDT | 48.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ETSY240510P00049000 | 2024-05-08 1:45PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| ETSY240510P00049500 | 2024-05-02 9:42AM EDT | 49.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| ETSY240510P00050000 | 2024-05-08 3:39PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 365 | 50.00% |
| ETSY240510P00051000 | 2024-05-02 2:51PM EDT | 51.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| ETSY240510P00052000 | 2024-05-06 10:55AM EDT | 52.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| ETSY240510P00053000 | 2024-05-08 12:56PM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 108 | 3,251 | 50.00% |
| ETSY240510P00054000 | 2024-05-08 3:30PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 523 | 50.00% |
| ETSY240510P00055000 | 2024-05-08 3:59PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 377 | 3,075 | 50.00% |
| ETSY240510P00056000 | 2024-05-08 11:45AM EDT | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 409 | 50.00% |
| ETSY240510P00057000 | 2024-05-08 3:56PM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 888 | 25.00% |
| ETSY240510P00058000 | 2024-05-08 3:08PM EDT | 58.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 135 | 624 | 25.00% |
| ETSY240510P00059000 | 2024-05-08 3:57PM EDT | 59.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 129 | 461 | 25.00% |
| ETSY240510P00060000 | 2024-05-08 3:57PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 624 | 1,077 | 12.50% |
| ETSY240510P00061000 | 2024-05-08 3:55PM EDT | 61.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 199 | 381 | 12.50% |
| ETSY240510P00062000 | 2024-05-08 3:57PM EDT | 62.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 221 | 342 | 3.13% |
| ETSY240510P00063000 | 2024-05-08 3:48PM EDT | 63.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 64 | 277 | 0.00% |
| ETSY240510P00064000 | 2024-05-08 3:55PM EDT | 64.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| ETSY240510P00065000 | 2024-05-08 10:26AM EDT | 65.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 3 | 130 | 0.00% |
| ETSY240510P00066000 | 2024-05-08 12:29PM EDT | 66.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| ETSY240510P00067000 | 2024-05-07 2:45PM EDT | 67.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 10 | 75 | 0.00% |
| ETSY240510P00068000 | 2024-05-07 12:08PM EDT | 68.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| ETSY240510P00069000 | 2024-05-07 10:45AM EDT | 69.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| ETSY240510P00070000 | 2024-05-08 10:26AM EDT | 70.00 | 9.24 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| ETSY240510P00071000 | 2024-05-08 3:11PM EDT | 71.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 50 | 5 | 0.00% |
| ETSY240510P00072000 | 2024-05-08 3:11PM EDT | 72.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 50 | 6 | 0.00% |
| ETSY240510P00073000 | 2024-05-08 3:14PM EDT | 73.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 71 | 9 | 0.00% |
| ETSY240510P00074000 | 2024-05-08 3:44PM EDT | 74.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ETSY240510P00075000 | 2024-05-02 3:01PM EDT | 75.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ETSY240510P00076000 | 2024-05-01 1:34PM EDT | 76.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ETSY240510P00077000 | 2024-05-01 10:24AM EDT | 77.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ETSY240510P00079000 | 2024-05-08 3:15PM EDT | 79.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 9 | 3 | 0.00% |
| ETSY240510P00080000 | 2024-04-29 10:23AM EDT | 80.00 | 12.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240510P00081000 | 2024-05-03 3:27PM EDT | 81.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.