Singapore markets close in 5 hours 10 minutes
Straits Times Index
3,308.14 +11.25 (+0.34%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,383.18 +176.05 (+0.97%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,790.50 +2,325.01 (+4.05%) CMC Crypto 200
1,287.49 +16.75 (+1.32%)
Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240524C00053000 | 2024-04-22 12:57PM EDT | 53.00 | 14.05 | 6.10 | 8.00 | 0.00 | - | - | 3 | 53.42% |
| ETSY240524C00060000 | 2024-05-02 3:22PM EDT | 60.00 | 1.90 | 2.23 | 2.56 | -7.33 | -79.41% | 55 | 7 | 50.10% |
| ETSY240524C00061000 | 2024-05-02 3:49PM EDT | 61.00 | 1.82 | 1.82 | 2.00 | -7.08 | -79.55% | 16 | 3 | 47.46% |
| ETSY240524C00062000 | 2024-05-02 2:50PM EDT | 62.00 | 1.37 | 1.28 | 1.59 | -5.63 | -80.43% | 51 | 22 | 46.39% |
| ETSY240524C00063000 | 2024-05-02 1:05PM EDT | 63.00 | 1.53 | 1.18 | 1.41 | -6.07 | -79.87% | 17 | 3 | 48.68% |
| ETSY240524C00064000 | 2024-05-02 3:59PM EDT | 64.00 | 1.00 | 0.96 | 1.11 | -7.05 | -87.58% | 46 | 3 | 47.90% |
| ETSY240524C00065000 | 2024-05-02 2:13PM EDT | 65.00 | 0.77 | 0.77 | 0.91 | -6.23 | -89.00% | 18 | 12 | 48.29% |
| ETSY240524C00066000 | 2024-05-02 2:42PM EDT | 66.00 | 0.56 | 0.47 | 0.96 | -4.84 | -89.63% | 17 | 21 | 53.81% |
| ETSY240524C00067000 | 2024-05-02 11:37AM EDT | 67.00 | 0.85 | 0.51 | 0.71 | -5.35 | -86.29% | 2 | 14 | 51.86% |
| ETSY240524C00068000 | 2024-05-01 2:38PM EDT | 68.00 | 0.48 | 0.40 | 0.62 | -6.07 | -92.67% | 10 | 24 | 50.00% |
| ETSY240524C00070000 | 2024-05-02 3:10PM EDT | 70.00 | 0.25 | 0.26 | 0.47 | -4.81 | -95.06% | 63 | 149 | 51.86% |
| ETSY240524C00071000 | 2024-05-01 10:05AM EDT | 71.00 | 0.25 | 0.21 | 0.39 | -4.55 | -94.79% | 150 | 38 | 52.34% |
| ETSY240524C00072000 | 2024-05-02 9:38AM EDT | 72.00 | 0.25 | 0.16 | 0.23 | -3.61 | -93.52% | 1 | 16 | 50.20% |
| ETSY240524C00073000 | 2024-05-01 3:49PM EDT | 73.00 | 4.25 | 0.12 | 0.50 | 0.00 | - | 7 | 10 | 58.69% |
| ETSY240524C00074000 | 2024-05-02 3:24PM EDT | 74.00 | 0.10 | 0.06 | 0.18 | -4.11 | -97.62% | 38 | 102 | 50.59% |
| ETSY240524C00075000 | 2024-05-02 9:33AM EDT | 75.00 | 0.16 | 0.05 | 0.18 | -3.59 | -95.73% | 128 | 266 | 52.64% |
| ETSY240524C00076000 | 2024-05-01 12:43PM EDT | 76.00 | 2.52 | 0.04 | 0.21 | 0.00 | - | 2 | 6 | 55.86% |
| ETSY240524C00077000 | 2024-05-02 1:42PM EDT | 77.00 | 0.12 | 0.03 | 0.18 | -2.39 | -95.22% | 17 | 128 | 56.45% |
| ETSY240524C00078000 | 2024-05-02 10:23AM EDT | 78.00 | 0.16 | 0.03 | 0.17 | -2.67 | -94.35% | 1 | 51 | 58.20% |
| ETSY240524C00080000 | 2024-05-02 1:16PM EDT | 80.00 | 0.13 | 0.03 | 0.11 | -1.85 | -93.43% | 31 | 305 | 58.98% |
| ETSY240524C00085000 | 2024-05-02 11:14AM EDT | 85.00 | 0.06 | 0.00 | 0.13 | -0.97 | -94.17% | 13 | 39 | 68.16% |
| ETSY240524C00090000 | 2024-05-01 2:11PM EDT | 90.00 | 0.66 | 0.00 | 0.11 | 0.00 | - | 1 | 7 | 75.39% |
| ETSY240524C00095000 | 2024-05-01 3:41PM EDT | 95.00 | 0.39 | 0.00 | 1.27 | 0.00 | - | 2 | 3 | 126.07% |
| ETSY240524C00100000 | 2024-05-01 9:37AM EDT | 100.00 | 0.26 | 0.00 | 2.13 | 0.00 | - | 5 | 5 | 153.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240524P00045000 | 2024-04-26 3:04PM EDT | 45.00 | 0.13 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 55.08% |
| ETSY240524P00050000 | 2024-05-02 3:25PM EDT | 50.00 | 0.18 | 0.11 | 0.15 | +0.01 | +5.88% | 37 | 42 | 44.24% |
| ETSY240524P00053000 | 2024-05-02 2:58PM EDT | 53.00 | 0.39 | 0.38 | 0.49 | 0.00 | - | 22 | 305 | 44.43% |
| ETSY240524P00054000 | 2024-05-02 2:40PM EDT | 54.00 | 0.73 | 0.52 | 0.87 | +0.36 | +97.30% | 8 | 20 | 49.22% |
| ETSY240524P00055000 | 2024-05-02 1:07PM EDT | 55.00 | 0.74 | 0.77 | 0.90 | +0.22 | +42.31% | 30 | 57 | 44.04% |
| ETSY240524P00056000 | 2024-05-02 3:45PM EDT | 56.00 | 1.14 | 1.06 | 1.37 | +0.57 | +100.00% | 21 | 6 | 47.61% |
| ETSY240524P00057000 | 2024-05-02 11:37AM EDT | 57.00 | 1.57 | 1.31 | 1.51 | +0.76 | +93.83% | 12 | 8 | 43.41% |
| ETSY240524P00058000 | 2024-05-02 3:12PM EDT | 58.00 | 2.10 | 1.69 | 1.90 | +1.00 | +90.91% | 16 | 36 | 43.07% |
| ETSY240524P00059000 | 2024-05-02 2:14PM EDT | 59.00 | 2.44 | 2.21 | 2.38 | +1.20 | +96.77% | 27 | 22 | 43.16% |
| ETSY240524P00060000 | 2024-05-02 12:42PM EDT | 60.00 | 2.90 | 2.68 | 3.30 | +1.75 | +152.17% | 4 | 82 | 49.76% |
| ETSY240524P00061000 | 2024-05-01 3:03PM EDT | 61.00 | 4.50 | 3.30 | 3.55 | +3.11 | +223.74% | 5 | 25 | 43.75% |
| ETSY240524P00062000 | 2024-05-02 2:14PM EDT | 62.00 | 4.35 | 3.95 | 5.90 | +2.53 | +139.01% | 3 | 45 | 56.76% |
| ETSY240524P00063000 | 2024-05-01 2:49PM EDT | 63.00 | 1.90 | 4.65 | 5.05 | 0.00 | - | 6 | 10 | 46.39% |
| ETSY240524P00064000 | 2024-05-02 1:12PM EDT | 64.00 | 5.04 | 5.40 | 5.75 | +2.78 | +123.01% | 4 | 22 | 45.41% |
| ETSY240524P00065000 | 2024-05-02 3:46PM EDT | 65.00 | 6.20 | 5.80 | 6.55 | +3.71 | +149.00% | 4 | 14 | 45.56% |
| ETSY240524P00066000 | 2024-05-02 2:58PM EDT | 66.00 | 7.32 | 6.80 | 7.45 | +3.71 | +102.77% | 35 | 46 | 47.36% |
| ETSY240524P00067000 | 2024-04-29 9:39AM EDT | 67.00 | 4.05 | 6.55 | 8.55 | 0.00 | - | 40 | 96 | 53.91% |
| ETSY240524P00068000 | 2024-05-02 3:16PM EDT | 68.00 | 9.47 | 8.15 | 9.25 | +5.73 | +153.21% | 50 | 51 | 49.41% |
| ETSY240524P00069000 | 2024-05-02 11:12AM EDT | 69.00 | 9.85 | 9.60 | 10.75 | +5.80 | +143.21% | 13 | 87 | 50.44% |
| ETSY240524P00070000 | 2024-05-02 12:38PM EDT | 70.00 | 10.60 | 10.15 | 11.35 | +5.80 | +120.83% | 4 | 15 | 59.47% |
| ETSY240524P00071000 | 2024-04-25 3:18PM EDT | 71.00 | 11.44 | 10.80 | 12.30 | +4.69 | +69.48% | 1 | 21 | 61.23% |
| ETSY240524P00072000 | 2024-04-09 11:43AM EDT | 72.00 | 7.55 | 11.45 | 14.20 | 0.00 | - | - | 1 | 88.87% |
| ETSY240524P00073000 | 2024-04-12 12:07PM EDT | 73.00 | 8.23 | 12.45 | 15.90 | 0.00 | - | 1 | 1 | 62.99% |
© 2024 Yahoo. All rights reserved.