Singapore markets open in 5 hours 37 minutes

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
60.62-1.76 (-2.83%)
As of 03:23PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ETSY240726C000500002024-07-19 3:14PM EDT50.0012.4810.3012.200.00-214164.45%
ETSY240726C000550002024-07-22 1:05PM EDT55.007.505.505.950.00-505560.74%
ETSY240726C000560002024-07-16 9:45AM EDT56.007.504.354.950.00-13171.68%
ETSY240726C000570002024-07-22 3:43PM EDT57.005.663.453.950.00-21860.45%
ETSY240726C000580002024-07-23 1:11PM EDT58.002.852.512.94-1.28-30.99%503348.34%
ETSY240726C000590002024-07-23 12:31PM EDT59.002.051.942.11-1.68-45.04%518344.63%
ETSY240726C000600002024-07-23 2:26PM EDT60.001.571.341.38-1.00-38.91%4756641.21%
ETSY240726C000610002024-07-23 2:24PM EDT61.001.030.810.87-1.06-50.72%3218541.21%
ETSY240726C000620002024-07-23 3:01PM EDT62.000.510.460.49-0.98-65.77%21129440.43%
ETSY240726C000630002024-07-23 1:24PM EDT63.000.260.240.29-0.68-72.34%4227842.19%
ETSY240726C000640002024-07-23 3:02PM EDT64.000.150.120.16-0.44-74.58%7147443.36%
ETSY240726C000650002024-07-23 2:24PM EDT65.000.100.080.10-0.25-71.43%11266046.09%
ETSY240726C000660002024-07-23 12:12PM EDT66.000.060.050.07-0.15-71.43%576849.61%
ETSY240726C000670002024-07-23 2:25PM EDT67.000.040.020.04-0.09-69.23%617250.78%
ETSY240726C000680002024-07-23 2:05PM EDT68.000.020.020.05-0.06-75.00%542055.86%
ETSY240726C000690002024-07-23 11:46AM EDT69.000.050.010.04-0.01-16.67%1059858.59%
ETSY240726C000700002024-07-22 3:03PM EDT70.000.030.010.060.00-11320467.19%
ETSY240726C000710002024-07-22 1:56PM EDT71.000.040.010.050.00-222871.09%
ETSY240726C000720002024-07-19 2:40PM EDT72.000.060.010.060.00-53178.13%
ETSY240726C000730002024-07-22 11:33AM EDT73.000.060.010.060.00-11083.59%
ETSY240726C000740002024-07-19 12:17PM EDT74.000.020.010.190.00-2153104.69%
ETSY240726C000750002024-07-19 11:30AM EDT75.000.020.010.240.00-821114.84%
ETSY240726C000760002024-07-22 1:55PM EDT76.000.010.010.000.00-115478.13%
ETSY240726C000770002024-07-23 11:16AM EDT77.000.010.000.240.00-122125.20%
ETSY240726C000800002024-07-23 10:08AM EDT80.000.010.000.010.00-75793.75%
ETSY240726C000850002024-06-12 1:17PM EDT85.000.110.001.270.00--4230.86%
ETSY240726C000900002024-07-18 12:08PM EDT90.000.010.000.010.00-123131.25%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ETSY240726P000460002024-07-22 10:43AM EDT46.000.010.000.750.00-66187.70%
ETSY240726P000480002024-07-08 10:01AM EDT48.000.060.000.750.00--3164.65%
ETSY240726P000490002024-07-22 10:45AM EDT49.000.010.000.750.00-301,230153.32%
ETSY240726P000500002024-07-23 12:31PM EDT50.000.010.000.010.00-6243,45668.75%
ETSY240726P000510002024-07-22 1:46PM EDT51.000.010.000.220.00-12898.44%
ETSY240726P000520002024-07-23 12:33PM EDT52.000.050.000.10+0.03+150.00%2520577.34%
ETSY240726P000530002024-07-23 12:33PM EDT53.000.050.000.10+0.01+25.00%113968.75%
ETSY240726P000540002024-07-22 10:47AM EDT54.000.010.010.050.00-238855.86%
ETSY240726P000550002024-07-23 2:46PM EDT55.000.020.010.030.00-1058648.44%
ETSY240726P000560002024-07-22 10:15AM EDT56.000.080.020.060.00-10058346.29%
ETSY240726P000570002024-07-23 2:24PM EDT57.000.060.050.09+0.01+20.00%912841.60%
ETSY240726P000580002024-07-23 1:49PM EDT58.000.140.140.18+0.01+7.69%3335139.65%
ETSY240726P000590002024-07-23 1:31PM EDT59.000.380.320.35+0.23+153.33%4633737.99%
ETSY240726P000600002024-07-23 2:57PM EDT60.000.600.630.66+0.15+33.33%941,12137.31%
ETSY240726P000610002024-07-23 2:43PM EDT61.001.031.091.13+0.49+90.74%531,15836.62%
ETSY240726P000620002024-07-23 2:15PM EDT62.001.481.751.81+0.59+66.29%9711537.99%
ETSY240726P000630002024-07-22 11:06AM EDT63.002.092.482.58+0.35+20.11%28437.11%
ETSY240726P000640002024-07-23 2:19PM EDT64.003.053.253.80+0.53+21.03%1111760.25%
ETSY240726P000650002024-07-23 10:47AM EDT65.003.804.254.55+0.80+26.67%26653.13%
ETSY240726P000660002024-07-19 1:31PM EDT66.004.055.105.550.00-34861.33%
ETSY240726P000670002024-07-18 11:34AM EDT67.002.545.507.250.00-2025115.14%
ETSY240726P000680002024-07-18 3:54PM EDT68.004.606.307.750.00-11293.75%
ETSY240726P000690002024-07-19 11:35AM EDT69.007.216.908.600.00-1588.87%
ETSY240726P000700002024-07-17 9:59AM EDT70.005.708.1510.400.00-11151.56%
ETSY240726P000720002024-06-25 3:46PM EDT72.0012.269.7511.850.00-10132.62%
ETSY240726P000770002024-06-12 10:57AM EDT77.0011.6015.9018.550.00--0196.68%