Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,622.12 +785.75 (+1.36%) CMC Crypto 200
1,271.95 +1.21 (+0.10%)
Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240503C00045000 | 2024-04-23 1:36PM EDT | 45.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ETSY240503C00047000 | 2024-04-22 11:08AM EDT | 47.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ETSY240503C00049000 | 2024-04-22 11:08AM EDT | 49.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ETSY240503C00050000 | 2024-04-26 2:40PM EDT | 50.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| ETSY240503C00053000 | 2024-04-23 1:09PM EDT | 53.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ETSY240503C00054000 | 2024-04-24 11:43AM EDT | 54.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| ETSY240503C00055000 | 2024-04-04 9:31AM EDT | 55.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ETSY240503C00056000 | 2024-04-23 2:06PM EDT | 56.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ETSY240503C00057000 | 2024-04-24 10:27AM EDT | 57.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| ETSY240503C00058000 | 2024-05-01 3:29PM EDT | 58.00 | 13.52 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ETSY240503C00059000 | 2024-04-30 9:30AM EDT | 59.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ETSY240503C00060000 | 2024-05-01 3:49PM EDT | 60.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 74 | 52 | 0.00% |
| ETSY240503C00061000 | 2024-05-01 3:59PM EDT | 61.00 | 9.52 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| ETSY240503C00062000 | 2024-05-01 2:07PM EDT | 62.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| ETSY240503C00063000 | 2024-05-01 3:29PM EDT | 63.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| ETSY240503C00064000 | 2024-05-01 3:13PM EDT | 64.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| ETSY240503C00065000 | 2024-05-01 3:38PM EDT | 65.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 44 | 126 | 0.00% |
| ETSY240503C00066000 | 2024-05-01 3:32PM EDT | 66.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 14 | 172 | 0.00% |
| ETSY240503C00067000 | 2024-05-01 3:35PM EDT | 67.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 29 | 418 | 0.00% |
| ETSY240503C00068000 | 2024-05-01 3:59PM EDT | 68.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 105 | 733 | 0.00% |
| ETSY240503C00069000 | 2024-05-01 3:59PM EDT | 69.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 182 | 323 | 0.00% |
| ETSY240503C00070000 | 2024-05-01 3:59PM EDT | 70.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 891 | 1,049 | 1.56% |
| ETSY240503C00071000 | 2024-05-01 3:59PM EDT | 71.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 331 | 539 | 6.25% |
| ETSY240503C00072000 | 2024-05-01 3:59PM EDT | 72.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 207 | 461 | 12.50% |
| ETSY240503C00073000 | 2024-05-01 3:59PM EDT | 73.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 151 | 323 | 12.50% |
| ETSY240503C00074000 | 2024-05-01 3:59PM EDT | 74.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 678 | 532 | 25.00% |
| ETSY240503C00075000 | 2024-05-01 3:59PM EDT | 75.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 603 | 590 | 25.00% |
| ETSY240503C00076000 | 2024-05-01 3:59PM EDT | 76.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1,351 | 968 | 25.00% |
| ETSY240503C00077000 | 2024-05-01 3:56PM EDT | 77.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1,002 | 1,022 | 25.00% |
| ETSY240503C00078000 | 2024-05-01 3:59PM EDT | 78.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2,130 | 1,439 | 50.00% |
| ETSY240503C00079000 | 2024-05-01 3:59PM EDT | 79.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1,796 | 1,660 | 50.00% |
| ETSY240503C00080000 | 2024-05-01 3:59PM EDT | 80.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 773 | 1,041 | 50.00% |
| ETSY240503C00081000 | 2024-05-01 3:57PM EDT | 81.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 217 | 504 | 50.00% |
| ETSY240503C00082000 | 2024-05-01 3:59PM EDT | 82.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 697 | 638 | 50.00% |
| ETSY240503C00083000 | 2024-05-01 3:59PM EDT | 83.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 192 | 234 | 50.00% |
| ETSY240503C00084000 | 2024-05-01 3:59PM EDT | 84.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,815 | 1,687 | 50.00% |
| ETSY240503C00085000 | 2024-05-01 3:59PM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 325 | 345 | 50.00% |
| ETSY240503C00086000 | 2024-05-01 3:59PM EDT | 86.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 474 | 416 | 50.00% |
| ETSY240503C00087000 | 2024-05-01 3:59PM EDT | 87.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 309 | 248 | 50.00% |
| ETSY240503C00088000 | 2024-05-01 3:56PM EDT | 88.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 379 | 417 | 50.00% |
| ETSY240503C00089000 | 2024-05-01 3:58PM EDT | 89.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 130 | 107 | 50.00% |
| ETSY240503C00090000 | 2024-05-01 3:59PM EDT | 90.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 935 | 2,633 | 50.00% |
| ETSY240503C00095000 | 2024-05-01 3:55PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 210 | 439 | 50.00% |
| ETSY240503C00100000 | 2024-05-01 3:45PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240503P00045000 | 2024-05-01 3:52PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 50.00% |
| ETSY240503P00047500 | 2024-04-22 12:37PM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| ETSY240503P00048500 | 2024-04-22 12:47PM EDT | 48.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| ETSY240503P00049000 | 2024-05-01 3:16PM EDT | 49.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 50.00% |
| ETSY240503P00050000 | 2024-05-01 3:56PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 45 | 95 | 50.00% |
| ETSY240503P00051000 | 2024-05-01 3:07PM EDT | 51.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 304 | 314 | 50.00% |
| ETSY240503P00052000 | 2024-05-01 2:19PM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 23 | 50.00% |
| ETSY240503P00053000 | 2024-05-01 3:59PM EDT | 53.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 587 | 536 | 50.00% |
| ETSY240503P00054000 | 2024-05-01 3:58PM EDT | 54.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 52 | 50.00% |
| ETSY240503P00055000 | 2024-05-01 3:59PM EDT | 55.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 405 | 432 | 50.00% |
| ETSY240503P00056000 | 2024-05-01 3:59PM EDT | 56.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 311 | 2,485 | 50.00% |
| ETSY240503P00057000 | 2024-05-01 3:59PM EDT | 57.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 480 | 559 | 50.00% |
| ETSY240503P00058000 | 2024-05-01 3:59PM EDT | 58.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,219 | 964 | 50.00% |
| ETSY240503P00059000 | 2024-05-01 3:59PM EDT | 59.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 232 | 698 | 50.00% |
| ETSY240503P00060000 | 2024-05-01 3:59PM EDT | 60.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 4,081 | 4,625 | 50.00% |
| ETSY240503P00061000 | 2024-05-01 3:58PM EDT | 61.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 375 | 914 | 50.00% |
| ETSY240503P00062000 | 2024-05-01 3:59PM EDT | 62.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 748 | 2,378 | 50.00% |
| ETSY240503P00063000 | 2024-05-01 3:59PM EDT | 63.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1,018 | 1,129 | 25.00% |
| ETSY240503P00064000 | 2024-05-01 3:59PM EDT | 64.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 130 | 212 | 25.00% |
| ETSY240503P00065000 | 2024-05-01 3:59PM EDT | 65.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 364 | 1,282 | 25.00% |
| ETSY240503P00066000 | 2024-05-01 3:59PM EDT | 66.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 126 | 495 | 25.00% |
| ETSY240503P00067000 | 2024-05-01 3:59PM EDT | 67.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3,818 | 3,009 | 12.50% |
| ETSY240503P00068000 | 2024-05-01 3:58PM EDT | 68.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 227 | 299 | 12.50% |
| ETSY240503P00069000 | 2024-05-01 3:59PM EDT | 69.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 478 | 383 | 3.13% |
| ETSY240503P00070000 | 2024-05-01 3:59PM EDT | 70.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 920 | 581 | 0.00% |
| ETSY240503P00071000 | 2024-05-01 3:57PM EDT | 71.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 318 | 304 | 0.00% |
| ETSY240503P00072000 | 2024-05-01 3:46PM EDT | 72.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 187 | 186 | 0.00% |
| ETSY240503P00073000 | 2024-05-01 3:54PM EDT | 73.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 198 | 204 | 0.00% |
| ETSY240503P00074000 | 2024-05-01 3:57PM EDT | 74.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| ETSY240503P00075000 | 2024-05-01 3:50PM EDT | 75.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 49 | 40 | 0.00% |
| ETSY240503P00076000 | 2024-05-01 3:51PM EDT | 76.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| ETSY240503P00078000 | 2024-04-29 11:04AM EDT | 78.00 | 10.49 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ETSY240503P00081000 | 2024-04-12 3:54PM EDT | 81.00 | 14.07 | 0.00 | 0.00 | 0.00 | - | 88 | 33 | 0.00% |
| ETSY240503P00084000 | 2024-04-25 9:30AM EDT | 84.00 | 18.42 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.