Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,999.68 -1,044.98 (-1.63%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240517C00045000 | 2024-04-11 11:45AM EDT | 45.00 | 22.55 | 20.75 | 24.20 | 0.00 | - | - | 1 | 75.78% |
| ETSY240517C00050000 | 2024-04-16 9:43AM EDT | 50.00 | 17.12 | 17.60 | 19.55 | 0.00 | - | 2 | 6 | 115.58% |
| ETSY240517C00055000 | 2024-04-26 1:24PM EDT | 55.00 | 13.30 | 12.90 | 13.40 | -1.00 | -6.99% | 1 | 608 | 75.59% |
| ETSY240517C00060000 | 2024-04-26 1:24PM EDT | 60.00 | 9.30 | 8.20 | 9.40 | +0.87 | +10.32% | 2 | 543 | 66.50% |
| ETSY240517C00065000 | 2024-04-26 11:56AM EDT | 65.00 | 6.30 | 5.95 | 6.15 | +0.35 | +5.88% | 10 | 913 | 74.85% |
| ETSY240517C00070000 | 2024-04-26 3:55PM EDT | 70.00 | 3.65 | 3.55 | 3.70 | +0.20 | +5.80% | 1,121 | 2,843 | 73.12% |
| ETSY240517C00075000 | 2024-04-26 2:05PM EDT | 75.00 | 1.95 | 2.00 | 2.11 | 0.00 | - | 19 | 2,035 | 72.73% |
| ETSY240517C00080000 | 2024-04-26 2:44PM EDT | 80.00 | 1.04 | 1.06 | 1.10 | +0.01 | +0.97% | 1,016 | 1,710 | 72.12% |
| ETSY240517C00085000 | 2024-04-26 10:53AM EDT | 85.00 | 0.60 | 0.54 | 0.60 | +0.12 | +25.00% | 11 | 611 | 72.85% |
| ETSY240517C00090000 | 2024-04-26 3:02PM EDT | 90.00 | 0.28 | 0.27 | 0.30 | -0.02 | -6.67% | 6 | 1,802 | 73.14% |
| ETSY240517C00095000 | 2024-04-23 2:33PM EDT | 95.00 | 0.17 | 0.10 | 0.28 | 0.00 | - | 1 | 21 | 77.54% |
| ETSY240517C00100000 | 2024-04-23 1:35PM EDT | 100.00 | 0.10 | 0.02 | 0.16 | 0.00 | - | 1 | 56 | 77.15% |
| ETSY240517C00105000 | 2024-04-18 11:56AM EDT | 105.00 | 0.09 | 0.01 | 0.16 | 0.00 | - | 2 | 2 | 84.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240517P00040000 | 2024-04-10 3:39PM EDT | 40.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 2 | 8 | 97.66% |
| ETSY240517P00045000 | 2024-04-26 3:05PM EDT | 45.00 | 0.06 | 0.01 | 0.12 | -0.04 | -40.00% | 12 | 1,757 | 79.69% |
| ETSY240517P00050000 | 2024-04-26 10:14AM EDT | 50.00 | 0.20 | 0.14 | 0.26 | -0.05 | -20.00% | 1 | 750 | 74.41% |
| ETSY240517P00055000 | 2024-04-26 1:49PM EDT | 55.00 | 0.64 | 0.63 | 0.68 | 0.00 | - | 290 | 1,312 | 73.44% |
| ETSY240517P00060000 | 2024-04-26 3:31PM EDT | 60.00 | 1.61 | 1.62 | 1.68 | -0.06 | -3.59% | 174 | 1,939 | 72.41% |
| ETSY240517P00065000 | 2024-04-26 2:07PM EDT | 65.00 | 3.42 | 3.30 | 3.45 | -0.03 | -0.87% | 81 | 1,989 | 70.90% |
| ETSY240517P00070000 | 2024-04-26 2:31PM EDT | 70.00 | 6.05 | 5.90 | 6.10 | -0.10 | -1.63% | 10 | 2,712 | 70.07% |
| ETSY240517P00075000 | 2024-04-26 1:44PM EDT | 75.00 | 9.45 | 8.60 | 9.50 | -0.45 | -4.55% | 40 | 374 | 62.21% |
| ETSY240517P00080000 | 2024-04-25 11:19AM EDT | 80.00 | 14.75 | 13.30 | 14.60 | 0.00 | - | 5 | 196 | 78.81% |
| ETSY240517P00085000 | 2024-04-22 3:32PM EDT | 85.00 | 18.47 | 17.80 | 19.10 | 0.00 | - | 2 | 32 | 82.23% |
| ETSY240517P00090000 | 2024-04-16 12:20PM EDT | 90.00 | 20.95 | 21.55 | 23.80 | 0.00 | - | 8 | 9 | 61.13% |
© 2024 Yahoo. All rights reserved.