UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,425.20 -0.70 (-0.03%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,927.62 +190.31 (+0.35%)
Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240524C00070000 | 2024-05-21 1:30PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 51 | 757 | 44.92% |
| ETSY240531C00070000 | 2024-05-21 3:49PM EDT | 2024-05-31 | 0.13 | 0.11 | 0.13 | -0.06 | -31.58% | 75 | 105 | 34.38% |
| ETSY240607C00070000 | 2024-05-21 10:44AM EDT | 2024-06-07 | 0.25 | 0.27 | 0.45 | -0.17 | -40.48% | 2 | 71 | 38.14% |
| ETSY240614C00070000 | 2024-05-21 11:27AM EDT | 2024-06-14 | 0.52 | 0.52 | 0.57 | -0.18 | -25.71% | 27 | 60 | 35.11% |
| ETSY240621C00070000 | 2024-05-21 3:57PM EDT | 2024-06-21 | 0.71 | 0.69 | 0.75 | +0.02 | +2.90% | 34 | 4,708 | 34.45% |
| ETSY240628C00070000 | 2024-05-21 2:36PM EDT | 2024-06-28 | 0.88 | 0.92 | 1.19 | -0.13 | -12.87% | 6 | 21 | 37.99% |
| ETSY240719C00070000 | 2024-05-21 12:35PM EDT | 2024-07-19 | 1.42 | 1.54 | 1.58 | -0.20 | -12.35% | 60 | 819 | 35.08% |
| ETSY240920C00070000 | 2024-05-21 1:53PM EDT | 2024-09-20 | 4.15 | 4.20 | 4.35 | -0.15 | -3.49% | 169 | 985 | 44.37% |
| ETSY241220C00070000 | 2024-05-20 2:45PM EDT | 2024-12-20 | 7.11 | 6.95 | 7.10 | 0.00 | - | 79 | 816 | 47.79% |
| ETSY250117C00070000 | 2024-05-21 2:48PM EDT | 2025-01-17 | 7.64 | 7.55 | 7.75 | +0.14 | +1.87% | 28 | 1,014 | 48.06% |
| ETSY250620C00070000 | 2024-05-20 9:33AM EDT | 2025-06-20 | 11.50 | 11.00 | 11.35 | 0.00 | - | 1 | 40 | 50.43% |
| ETSY251219C00070000 | 2024-05-03 11:24AM EDT | 2025-12-19 | 12.60 | 13.85 | 14.80 | 0.00 | - | 2 | 63 | 51.62% |
| ETSY260116C00070000 | 2024-05-15 2:22PM EDT | 2026-01-16 | 14.68 | 14.15 | 15.05 | -0.72 | -4.68% | 2 | 99 | 51.26% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240524P00070000 | 2024-05-14 10:03AM EDT | 2024-05-24 | 6.85 | 5.40 | 6.30 | 0.00 | - | 3 | 12 | 82.62% |
| ETSY240531P00070000 | 2024-05-15 3:31PM EDT | 2024-05-31 | 5.80 | 5.25 | 6.10 | 0.00 | - | 2 | 5 | 41.99% |
| ETSY240607P00070000 | 2024-05-21 11:31AM EDT | 2024-06-07 | 6.14 | 5.85 | 6.15 | -0.26 | -4.06% | 1 | 8 | 34.52% |
| ETSY240614P00070000 | 2024-05-20 1:01PM EDT | 2024-06-14 | 6.25 | 4.05 | 6.50 | 0.00 | - | 1 | 5 | 37.53% |
| ETSY240621P00070000 | 2024-05-21 11:14AM EDT | 2024-06-21 | 6.50 | 4.25 | 6.40 | +0.15 | +2.36% | 10 | 2,191 | 31.25% |
| ETSY240719P00070000 | 2024-05-17 12:41PM EDT | 2024-07-19 | 7.10 | 6.75 | 7.20 | 0.00 | - | 2 | 400 | 32.84% |
| ETSY240920P00070000 | 2024-05-21 3:34PM EDT | 2024-09-20 | 9.05 | 8.85 | 9.00 | +0.20 | +2.26% | 20 | 670 | 36.26% |
| ETSY241220P00070000 | 2024-05-20 2:45PM EDT | 2024-12-20 | 11.06 | 10.65 | 11.00 | 0.00 | - | 79 | 79 | 37.96% |
| ETSY250117P00070000 | 2024-05-20 3:27PM EDT | 2025-01-17 | 11.45 | 11.15 | 11.45 | 0.00 | - | 44 | 2,238 | 37.88% |
| ETSY250620P00070000 | 2024-05-15 10:17AM EDT | 2025-06-20 | 13.75 | 13.35 | 13.85 | 0.00 | - | 1 | 102 | 38.64% |
| ETSY251219P00070000 | 2024-05-02 1:51PM EDT | 2025-12-19 | 18.29 | 14.40 | 16.05 | 0.00 | - | 2 | 40 | 38.83% |
| ETSY260116P00070000 | 2024-05-06 10:41AM EDT | 2026-01-16 | 17.35 | 14.65 | 16.25 | 0.00 | - | 10 | 43 | 38.53% |
© 2024 Yahoo. All rights reserved.