Singapore markets closed

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
61.46-1.30 (-2.08%)
As of 10:31AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ETSY240726C000500002024-07-19 3:14PM EDT50.0012.489.5012.850.00-214202.93%
ETSY240726C000550002024-07-18 12:00PM EDT55.0010.005.906.550.00-65559.38%
ETSY240726C000560002024-07-16 9:45AM EDT56.007.504.955.400.00-1310.00%
ETSY240726C000570002024-07-18 2:16PM EDT57.007.194.154.400.00-1180.00%
ETSY240726C000580002024-07-19 10:01AM EDT58.004.133.353.650.00-153343.56%
ETSY240726C000590002024-07-22 9:54AM EDT59.002.472.502.67-1.33-35.00%318135.45%
ETSY240726C000600002024-07-22 10:08AM EDT60.001.761.881.96-1.44-45.00%1556238.09%
ETSY240726C000610002024-07-22 10:10AM EDT61.001.311.341.44-1.17-47.18%2419641.94%
ETSY240726C000620002024-07-22 9:44AM EDT62.001.140.810.93-0.81-41.54%4523241.02%
ETSY240726C000630002024-07-22 10:09AM EDT63.000.550.550.60-0.82-59.85%9318541.99%
ETSY240726C000640002024-07-22 10:11AM EDT64.000.330.340.38-0.55-62.50%5841543.26%
ETSY240726C000650002024-07-22 10:09AM EDT65.000.210.200.25-0.52-71.23%362445.31%
ETSY240726C000660002024-07-22 9:59AM EDT66.000.150.110.15-0.32-68.09%675546.09%
ETSY240726C000670002024-07-19 3:31PM EDT67.000.280.070.110.00-6116849.41%
ETSY240726C000680002024-07-22 9:40AM EDT68.000.020.050.11-0.20-90.91%1139052.15%
ETSY240726C000690002024-07-22 9:36AM EDT69.000.050.020.09-0.09-52.94%2559054.30%
ETSY240726C000700002024-07-19 3:27PM EDT70.000.030.020.07-0.07-70.00%412857.42%
ETSY240726C000710002024-07-19 3:26PM EDT71.000.070.010.070.00-15422961.72%
ETSY240726C000720002024-07-19 2:40PM EDT72.000.060.010.000.00-53150.00%
ETSY240726C000730002024-07-18 2:53PM EDT73.000.120.010.060.00-21169.92%
ETSY240726C000740002024-07-19 12:17PM EDT74.000.020.010.070.00-415375.78%
ETSY240726C000750002024-07-19 11:30AM EDT75.000.020.010.070.00-82180.47%
ETSY240726C000760002024-07-16 12:45PM EDT76.000.020.010.160.00-615395.70%
ETSY240726C000770002024-07-22 9:30AM EDT77.000.010.010.04-0.04-80.00%21583.59%
ETSY240726C000800002024-07-19 3:29PM EDT80.000.010.000.510.00-4256139.45%
ETSY240726C000850002024-06-12 1:17PM EDT85.000.110.001.270.00--4199.80%
ETSY240726C000900002024-07-18 12:08PM EDT90.000.010.000.280.00-123167.19%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ETSY240726P000460002024-07-08 3:36PM EDT46.000.060.010.000.00--390.63%
ETSY240726P000480002024-07-08 10:01AM EDT48.000.060.010.750.00--3153.91%
ETSY240726P000490002024-07-16 12:46PM EDT49.000.010.010.750.00-1,2001,225143.75%
ETSY240726P000500002024-07-22 9:54AM EDT50.000.140.010.14-0.07-33.33%23,35794.53%
ETSY240726P000510002024-07-19 12:15PM EDT51.000.010.010.160.00-102889.06%
ETSY240726P000520002024-07-19 10:00AM EDT52.000.050.010.060.00-1621169.92%
ETSY240726P000530002024-07-19 12:49PM EDT53.000.040.010.070.00-3113964.45%
ETSY240726P000540002024-07-22 9:52AM EDT54.000.030.010.080.00-116558.59%
ETSY240726P000550002024-07-19 11:12AM EDT55.000.070.020.110.00-2018655.08%
ETSY240726P000560002024-07-22 10:15AM EDT56.000.080.090.12+0.01+9.09%7151352.73%
ETSY240726P000570002024-07-22 9:41AM EDT57.000.180.150.19+0.07+63.64%612650.59%
ETSY240726P000580002024-07-22 10:14AM EDT58.000.290.240.29+0.09+45.00%825049.61%
ETSY240726P000590002024-07-22 10:03AM EDT59.000.530.460.52+0.14+35.90%3228050.59%
ETSY240726P000600002024-07-22 10:06AM EDT60.000.930.760.88+0.39+72.22%381,12350.49%
ETSY240726P000610002024-07-22 10:11AM EDT61.001.291.171.25+0.40+44.94%301,15551.27%
ETSY240726P000620002024-07-19 3:55PM EDT62.001.191.761.840.00-569052.44%
ETSY240726P000630002024-07-22 9:30AM EDT63.002.362.402.52+0.59+33.33%38154.00%
ETSY240726P000640002024-07-19 1:31PM EDT64.002.523.103.300.00-1911755.27%
ETSY240726P000650002024-07-19 2:15PM EDT65.004.003.904.10+1.00+33.33%36156.25%
ETSY240726P000660002024-07-19 1:31PM EDT66.004.054.805.350.00-34868.95%
ETSY240726P000670002024-07-18 11:34AM EDT67.002.545.806.300.00-202576.17%
ETSY240726P000680002024-07-18 3:54PM EDT68.004.605.458.250.00-11272.07%
ETSY240726P000690002024-07-19 11:35AM EDT69.007.216.309.600.00-1585.94%
ETSY240726P000700002024-07-17 9:59AM EDT70.005.707.2510.350.00-1182.13%
ETSY240726P000720002024-06-25 3:46PM EDT72.0012.269.3012.300.00-1094.92%
ETSY240726P000770002024-06-12 10:57AM EDT77.0011.6015.9018.550.00--0212.11%