Singapore markets close in 7 hours 15 minutes

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
62.39-0.37 (-0.59%)
At close: 04:00PM EDT
62.49 +0.10 (+0.16%)
After hours: 07:40PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ETSY240726C000500002024-07-19 3:14PM EDT50.0012.4811.5013.450.00-214114.45%
ETSY240726C000550002024-07-22 1:05PM EDT55.007.507.158.60-2.50-25.00%5055111.33%
ETSY240726C000560002024-07-16 9:45AM EDT56.007.505.907.400.00-13182.72%
ETSY240726C000570002024-07-22 3:43PM EDT57.005.665.256.15-1.53-21.28%21876.56%
ETSY240726C000580002024-07-19 10:01AM EDT58.004.133.404.800.00-153372.56%
ETSY240726C000590002024-07-22 3:43PM EDT59.003.733.403.75-0.07-1.84%1418158.20%
ETSY240726C000600002024-07-22 10:29AM EDT60.002.572.573.00-0.63-19.69%2656259.28%
ETSY240726C000610002024-07-22 3:03PM EDT61.002.091.972.08-0.39-15.73%5819649.12%
ETSY240726C000620002024-07-22 3:36PM EDT62.001.491.361.43-0.46-23.59%10923247.17%
ETSY240726C000630002024-07-22 3:59PM EDT63.000.940.900.94-0.43-31.39%14418546.63%
ETSY240726C000640002024-07-22 3:56PM EDT64.000.590.560.60-0.29-32.95%12541547.07%
ETSY240726C000650002024-07-22 3:58PM EDT65.000.350.330.36-0.38-52.05%18262447.27%
ETSY240726C000660002024-07-22 3:55PM EDT66.000.210.190.22-0.26-55.32%3175548.44%
ETSY240726C000670002024-07-22 3:31PM EDT67.000.130.110.14-0.15-53.57%1116850.39%
ETSY240726C000680002024-07-22 3:01PM EDT68.000.080.060.09-0.14-63.64%3439050.59%
ETSY240726C000690002024-07-22 2:45PM EDT69.000.060.030.09-0.08-57.14%3859054.69%
ETSY240726C000700002024-07-22 3:03PM EDT70.000.030.020.06-0.07-70.00%11312857.03%
ETSY240726C000710002024-07-22 1:56PM EDT71.000.040.010.07-0.03-42.86%222962.50%
ETSY240726C000720002024-07-19 2:40PM EDT72.000.060.010.000.00-53153.13%
ETSY240726C000730002024-07-22 11:33AM EDT73.000.060.010.05-0.06-50.00%11170.31%
ETSY240726C000740002024-07-19 12:17PM EDT74.000.020.010.060.00-415377.34%
ETSY240726C000750002024-07-19 11:30AM EDT75.000.020.000.060.00-82180.47%
ETSY240726C000760002024-07-22 1:55PM EDT76.000.010.000.15-0.01-50.00%115398.44%
ETSY240726C000770002024-07-22 2:52PM EDT77.000.010.000.03-0.04-80.00%141582.81%
ETSY240726C000800002024-07-22 3:24PM EDT80.000.010.000.010.00-25684.38%
ETSY240726C000850002024-06-12 1:17PM EDT85.000.110.001.270.00--4215.14%
ETSY240726C000900002024-07-18 12:08PM EDT90.000.010.000.010.00-123118.75%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ETSY240726P000460002024-07-22 10:43AM EDT46.000.010.000.01-0.05-83.33%63106.25%
ETSY240726P000480002024-07-08 10:01AM EDT48.000.060.000.010.00--390.63%
ETSY240726P000490002024-07-22 10:45AM EDT49.000.010.010.750.00-301,225168.36%
ETSY240726P000500002024-07-22 12:12PM EDT50.000.010.000.14-0.20-95.24%1033,357110.94%
ETSY240726P000510002024-07-22 1:46PM EDT51.000.010.000.150.00-128103.52%
ETSY240726P000520002024-07-22 1:13PM EDT52.000.020.000.22-0.03-60.00%19211101.95%
ETSY240726P000530002024-07-19 12:49PM EDT53.000.040.000.060.00-3113974.61%
ETSY240726P000540002024-07-22 10:47AM EDT54.000.010.000.13-0.02-66.67%24116576.17%
ETSY240726P000550002024-07-22 10:47AM EDT55.000.020.010.06-0.05-71.43%40018661.33%
ETSY240726P000560002024-07-22 10:15AM EDT56.000.080.010.06+0.01+14.29%10051353.91%
ETSY240726P000570002024-07-22 3:26PM EDT57.000.050.010.09-0.06-54.55%2212655.47%
ETSY240726P000580002024-07-22 1:53PM EDT58.000.130.070.10-0.07-35.00%11125048.05%
ETSY240726P000590002024-07-22 3:42PM EDT59.000.150.150.20-0.24-61.54%9128047.66%
ETSY240726P000600002024-07-22 2:33PM EDT60.000.450.310.34-0.09-16.67%481,12345.61%
ETSY240726P000610002024-07-22 3:27PM EDT61.000.540.570.61-0.35-39.33%451,15545.70%
ETSY240726P000620002024-07-22 3:54PM EDT62.000.890.951.00-0.30-25.21%889045.61%
ETSY240726P000630002024-07-22 11:06AM EDT63.001.741.451.53-0.03-1.69%288145.85%
ETSY240726P000640002024-07-19 1:31PM EDT64.002.522.112.180.00-1911745.80%
ETSY240726P000650002024-07-22 1:00PM EDT65.003.002.683.650.00-456157.03%
ETSY240726P000660002024-07-19 1:31PM EDT66.004.053.654.050.00-34861.72%
ETSY240726P000670002024-07-18 11:34AM EDT67.002.543.655.000.00-202568.46%
ETSY240726P000680002024-07-18 3:54PM EDT68.004.604.556.700.00-112114.94%
ETSY240726P000690002024-07-19 11:35AM EDT69.007.215.358.400.00-1576.76%
ETSY240726P000700002024-07-17 9:59AM EDT70.005.706.059.450.00-1172.27%
ETSY240726P000720002024-06-25 3:46PM EDT72.0012.268.3011.400.00-1096.68%
ETSY240726P000770002024-06-12 10:57AM EDT77.0011.6015.9018.550.00--0271.58%