Singapore markets closed

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
66.76-0.58 (-0.86%)
At close: 04:00PM EDT
66.76 0.00 (0.00%)
After hours: 07:44PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ETSY240426C000500002024-04-18 2:21PM EDT50.0016.7515.4018.700.00-329146.48%
ETSY240426C000570002024-04-15 9:42AM EDT57.0011.908.4012.000.00-85101.76%
ETSY240426C000600002024-04-19 3:00PM EDT60.007.425.907.15-1.18-13.72%12573.93%
ETSY240426C000610002024-04-19 11:32AM EDT61.006.955.956.20+0.70+11.20%11061.43%
ETSY240426C000620002024-04-19 1:00PM EDT62.005.905.055.30+0.80+15.69%3758.59%
ETSY240426C000630002024-04-17 12:11PM EDT63.004.603.454.450.00-7861.62%
ETSY240426C000640002024-04-17 3:54PM EDT64.004.453.453.650.00-64755.37%
ETSY240426C000650002024-04-19 3:37PM EDT65.002.812.782.88-0.10-3.44%1865353.91%
ETSY240426C000660002024-04-19 3:59PM EDT66.002.212.142.19-0.07-3.07%12018951.81%
ETSY240426C000670002024-04-19 3:54PM EDT67.001.611.611.65-0.60-27.15%7144751.07%
ETSY240426C000680002024-04-19 3:53PM EDT68.001.181.161.23-0.44-27.16%9731250.64%
ETSY240426C000690002024-04-19 3:39PM EDT69.000.890.820.88-0.40-31.01%18532350.29%
ETSY240426C000700002024-04-19 3:52PM EDT70.000.580.560.61-0.34-36.96%36995150.00%
ETSY240426C000710002024-04-19 3:51PM EDT71.000.420.370.43-0.16-27.59%8529250.20%
ETSY240426C000720002024-04-19 3:52PM EDT72.000.280.250.31-0.13-31.71%40452551.07%
ETSY240426C000730002024-04-19 3:53PM EDT73.000.180.170.22-0.10-35.71%37214752.05%
ETSY240426C000740002024-04-19 3:43PM EDT74.000.130.120.15-0.12-48.00%14557652.93%
ETSY240426C000750002024-04-19 11:19AM EDT75.000.120.040.13-0.02-14.29%1738352.93%
ETSY240426C000760002024-04-19 1:50PM EDT76.000.080.040.12-0.05-38.46%115857.03%
ETSY240426C000770002024-04-19 3:11PM EDT77.000.060.020.08-0.03-33.33%4123257.03%
ETSY240426C000780002024-04-19 2:36PM EDT78.000.060.020.08-0.22-78.57%102761.33%
ETSY240426C000790002024-04-16 12:54PM EDT79.000.220.020.080.00-91365.23%
ETSY240426C000800002024-04-18 12:45PM EDT80.000.050.010.050.00-23964.06%
ETSY240426C000810002024-04-19 12:02PM EDT81.000.050.000.08-0.01-16.67%13371.09%
ETSY240426C000820002024-04-17 10:29AM EDT82.000.060.000.050.00-1770.31%
ETSY240426C000850002024-04-15 3:47PM EDT85.000.020.000.750.00-488127.15%
ETSY240426C000900002024-04-04 9:30AM EDT90.000.350.000.020.00-21187.50%
ETSY240426C001000002024-03-19 9:37AM EDT100.000.220.000.750.00-11187.50%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ETSY240426P000500002024-04-19 10:35AM EDT50.000.030.000.03-0.03-50.00%2391.41%
ETSY240426P000530002024-04-17 11:04AM EDT53.000.010.010.030.00-24057477.34%
ETSY240426P000540002024-04-17 10:01AM EDT54.000.040.010.080.00-7880.47%
ETSY240426P000550002024-04-19 3:15PM EDT55.000.030.020.04-0.02-40.00%2110470.31%
ETSY240426P000560002024-04-17 11:47AM EDT56.000.070.010.100.00-53270.70%
ETSY240426P000570002024-04-19 1:06PM EDT57.000.070.030.110.00-107367.19%
ETSY240426P000580002024-04-19 1:17PM EDT58.000.060.040.12-0.04-40.00%1225662.50%
ETSY240426P000590002024-04-19 3:53PM EDT59.000.110.090.11-0.03-21.43%3513458.79%
ETSY240426P000600002024-04-19 3:36PM EDT60.000.120.120.17-0.08-40.00%3635156.64%
ETSY240426P000610002024-04-19 3:18PM EDT61.000.160.190.23-0.07-30.43%1024754.69%
ETSY240426P000620002024-04-19 3:50PM EDT62.000.330.290.35-0.01-2.94%8121753.71%
ETSY240426P000630002024-04-19 3:54PM EDT63.000.450.450.50-0.05-10.00%23626552.73%
ETSY240426P000640002024-04-19 3:59PM EDT64.000.700.680.71+0.05+7.69%2861,24351.95%
ETSY240426P000650002024-04-19 3:59PM EDT65.000.960.960.99+0.03+3.23%34471350.88%
ETSY240426P000660002024-04-19 3:56PM EDT66.001.301.321.35+0.02+1.56%60319050.20%
ETSY240426P000670002024-04-19 3:56PM EDT67.001.761.781.81-0.04-2.22%1211,29049.32%
ETSY240426P000680002024-04-19 2:35PM EDT68.002.082.342.37-0.52-20.00%19915548.68%
ETSY240426P000690002024-04-19 3:59PM EDT69.002.972.993.05+0.19+6.83%811,09849.02%
ETSY240426P000700002024-04-19 3:43PM EDT70.003.803.653.85-0.15-3.80%37750.93%
ETSY240426P000710002024-04-18 10:55AM EDT71.004.774.455.650.00-12066.60%
ETSY240426P000720002024-04-17 2:09PM EDT72.004.905.355.550.00-76252.73%
ETSY240426P000730002024-04-17 9:42AM EDT73.005.556.257.400.00-43372.66%
ETSY240426P000740002024-04-11 9:41AM EDT74.006.207.108.350.00-3474.71%
ETSY240426P000750002024-04-18 9:32AM EDT75.008.906.508.900.00-12189.65%
ETSY240426P000770002024-03-13 12:05PM EDT77.007.509.7010.200.00--10.00%
ETSY240426P000800002024-03-28 11:17AM EDT80.0011.0511.1514.000.00-10125.20%
ETSY240426P000900002024-04-17 11:32AM EDT90.0023.6022.1524.300.00--0193.26%