Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,539.74 +1,567.27 (+2.53%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240531C00058000 | 2024-05-03 3:58PM EDT | 58.00 | 3.73 | 3.60 | 3.85 | +0.38 | +11.34% | 11 | 49 | 42.29% |
| ETSY240531C00062000 | 2024-05-03 3:45PM EDT | 62.00 | 1.85 | 1.74 | 1.87 | +0.10 | +5.71% | 96 | 18 | 41.09% |
| ETSY240531C00063000 | 2024-05-03 3:33PM EDT | 63.00 | 1.46 | 1.41 | 1.57 | +0.26 | +21.67% | 94 | 16 | 41.70% |
| ETSY240531C00064000 | 2024-05-03 3:45PM EDT | 64.00 | 1.16 | 0.89 | 1.26 | -0.09 | -7.20% | 7 | 25 | 41.36% |
| ETSY240531C00065000 | 2024-05-03 3:41PM EDT | 65.00 | 0.99 | 0.77 | 1.06 | +0.06 | +6.45% | 7 | 34 | 42.19% |
| ETSY240531C00066000 | 2024-05-03 1:38PM EDT | 66.00 | 0.92 | 0.77 | 0.87 | +0.14 | +17.95% | 2 | 26 | 42.53% |
| ETSY240531C00067000 | 2024-05-03 12:20PM EDT | 67.00 | 0.82 | 0.60 | 0.82 | +0.19 | +30.16% | 19 | 43 | 45.26% |
| ETSY240531C00068000 | 2024-05-03 3:07PM EDT | 68.00 | 0.52 | 0.50 | 0.85 | -0.18 | -25.71% | 40 | 10 | 49.46% |
| ETSY240531C00069000 | 2024-05-03 3:21PM EDT | 69.00 | 0.42 | 0.40 | 0.72 | -0.03 | -6.67% | 5 | 10 | 49.90% |
| ETSY240531C00070000 | 2024-05-03 12:59PM EDT | 70.00 | 0.45 | 0.32 | 0.63 | +0.04 | +9.76% | 12 | 72 | 50.93% |
| ETSY240531C00071000 | 2024-05-02 11:42AM EDT | 71.00 | 0.56 | 0.00 | 0.31 | +0.09 | +19.15% | 1 | 22 | 44.34% |
| ETSY240531C00072000 | 2024-05-03 10:11AM EDT | 72.00 | 0.31 | 0.18 | 0.24 | +0.01 | +3.33% | 11 | 21 | 44.24% |
| ETSY240531C00073000 | 2024-04-25 10:40AM EDT | 73.00 | 2.63 | 0.12 | 0.21 | 0.00 | - | 3 | 1 | 45.41% |
| ETSY240531C00075000 | 2024-05-03 3:49PM EDT | 75.00 | 0.12 | 0.05 | 0.18 | -0.06 | -33.33% | 5 | 138 | 48.54% |
| ETSY240531C00077000 | 2024-05-02 9:31AM EDT | 77.00 | 0.23 | 0.03 | 0.16 | 0.00 | - | 1 | 27 | 51.76% |
| ETSY240531C00078000 | 2024-05-01 12:09PM EDT | 78.00 | 2.25 | 0.02 | 0.14 | 0.00 | - | 1 | 12 | 52.54% |
| ETSY240531C00079000 | 2024-05-02 9:31AM EDT | 79.00 | 0.21 | 0.05 | 0.13 | 0.00 | - | 1 | 7 | 50.59% |
| ETSY240531C00080000 | 2024-05-02 12:24PM EDT | 80.00 | 0.11 | 0.05 | 0.13 | 0.00 | - | 70 | 193 | 52.54% |
| ETSY240531C00085000 | 2024-05-03 3:59PM EDT | 85.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 24 | 57.81% |
| ETSY240531C00090000 | 2024-05-02 9:31AM EDT | 90.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | 1 | 46 | 64.06% |
| ETSY240531C00095000 | 2024-04-29 10:09AM EDT | 95.00 | 0.25 | 0.00 | 1.28 | 0.00 | - | 2 | 2 | 109.47% |
| ETSY240531C00100000 | 2024-05-01 3:56PM EDT | 100.00 | 0.20 | 0.00 | 1.28 | 0.00 | - | 115 | 84 | 118.26% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240531P00045000 | 2024-05-03 12:04PM EDT | 45.00 | 0.04 | 0.00 | 1.27 | -0.05 | -55.56% | 1 | 4 | 84.23% |
| ETSY240531P00050000 | 2024-05-03 3:48PM EDT | 50.00 | 0.09 | 0.06 | 0.11 | -0.15 | -62.50% | 34 | 100 | 38.87% |
| ETSY240531P00055000 | 2024-05-03 3:27PM EDT | 55.00 | 0.66 | 0.64 | 0.73 | -0.58 | -46.77% | 74 | 134 | 38.70% |
| ETSY240531P00056000 | 2024-05-03 2:54PM EDT | 56.00 | 0.92 | 0.86 | 3.05 | -0.57 | -38.26% | 8 | 24 | 56.23% |
| ETSY240531P00057000 | 2024-05-03 2:05PM EDT | 57.00 | 1.21 | 1.16 | 1.28 | -0.56 | -31.64% | 56 | 64 | 38.53% |
| ETSY240531P00058000 | 2024-05-03 3:48PM EDT | 58.00 | 1.51 | 1.50 | 1.58 | -0.91 | -37.60% | 51 | 14 | 37.45% |
| ETSY240531P00059000 | 2024-05-03 3:44PM EDT | 59.00 | 1.97 | 1.90 | 2.81 | -0.89 | -31.12% | 325 | 32 | 49.83% |
| ETSY240531P00060000 | 2024-05-03 3:44PM EDT | 60.00 | 2.46 | 2.38 | 2.67 | -0.79 | -24.31% | 372 | 44 | 40.09% |
| ETSY240531P00061000 | 2024-05-02 11:21AM EDT | 61.00 | 3.49 | 2.91 | 3.05 | 0.00 | - | 3 | 32 | 37.45% |
| ETSY240531P00062000 | 2024-05-03 11:37AM EDT | 62.00 | 3.50 | 3.50 | 3.80 | -0.60 | -14.63% | 1 | 14 | 39.55% |
| ETSY240531P00063000 | 2024-05-03 9:49AM EDT | 63.00 | 3.10 | 3.20 | 4.50 | -1.80 | -36.73% | 1 | 9 | 40.09% |
| ETSY240531P00065000 | 2024-05-03 11:53AM EDT | 65.00 | 6.10 | 5.60 | 5.95 | -0.50 | -7.58% | 173 | 164 | 39.55% |
| ETSY240531P00066000 | 2024-05-02 3:16PM EDT | 66.00 | 7.89 | 6.35 | 6.80 | 0.00 | - | 24 | 51 | 40.53% |
| ETSY240531P00067000 | 2024-05-02 12:14PM EDT | 67.00 | 7.77 | 5.60 | 9.15 | 0.00 | - | 26 | 3 | 69.24% |
| ETSY240531P00068000 | 2024-04-29 1:25PM EDT | 68.00 | 4.98 | 6.65 | 8.55 | 0.00 | - | 6 | 5 | 41.80% |
| ETSY240531P00069000 | 2024-05-03 11:01AM EDT | 69.00 | 9.03 | 9.10 | 11.35 | -1.43 | -13.67% | 1 | 32 | 60.21% |
| ETSY240531P00070000 | 2024-05-02 2:47PM EDT | 70.00 | 11.43 | 9.85 | 11.50 | 0.00 | - | 4 | 6 | 51.32% |
| ETSY240531P00075000 | 2024-05-01 2:41PM EDT | 75.00 | 7.78 | 13.20 | 16.65 | 0.00 | - | 3 | 3 | 88.79% |
© 2024 Yahoo. All rights reserved.