Singapore markets closed

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
60.62-1.46 (-2.35%)
At close: 04:00PM EDT
60.74 +0.12 (+0.20%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ETSY240621C000300002023-12-01 12:41PM EDT30.0050.0050.8053.900.00-11928.71%
ETSY240621C000350002024-02-02 4:58PM EDT35.0039.8434.7037.600.00-54429.20%
ETSY240621C000400002023-11-15 3:19PM EDT40.0034.6041.0543.300.00-110634.38%
ETSY240621C000450002024-05-02 10:50AM EDT45.0013.8015.0016.650.00-35065.92%
ETSY240621C000500002024-05-09 9:31AM EDT50.0013.5510.4511.100.00-125257.42%
ETSY240621C000550002024-05-24 2:38PM EDT55.005.806.006.75-1.80-23.68%45243749.85%
ETSY240621C000600002024-05-24 3:25PM EDT60.002.432.522.63-1.57-39.25%4221,33234.62%
ETSY240621C000650002024-05-24 3:58PM EDT65.000.740.700.77-0.57-43.51%2822,89533.67%
ETSY240621C000700002024-05-24 3:52PM EDT70.000.160.150.20-0.20-55.56%264,64635.35%
ETSY240621C000750002024-05-24 3:58PM EDT75.000.050.030.05-0.05-50.00%492,41637.31%
ETSY240621C000800002024-05-24 3:43PM EDT80.000.030.010.08-0.02-40.00%73,20349.81%
ETSY240621C000850002024-05-24 3:47PM EDT85.000.030.000.07-0.01-25.00%31,71052.34%
ETSY240621C000900002024-05-23 11:38AM EDT90.000.020.020.030.00-62,85557.42%
ETSY240621C000950002024-05-23 3:09PM EDT95.000.020.001.050.00-21,475102.83%
ETSY240621C001000002024-05-13 12:37PM EDT100.000.030.001.000.00-1863110.25%
ETSY240621C001050002024-05-21 3:07PM EDT105.000.040.002.150.00-1524139.89%
ETSY240621C001100002024-05-21 3:18PM EDT110.000.100.000.500.00-1963111.13%
ETSY240621C001150002024-05-20 2:41PM EDT115.000.050.000.190.00-1216101.95%
ETSY240621C001200002024-05-20 12:16PM EDT120.000.010.000.05-0.03-75.00%189292.19%
ETSY240621C001250002024-05-24 2:25PM EDT125.000.020.001.15-0.05-71.43%41,119149.41%
ETSY240621C001300002024-05-08 12:05PM EDT130.000.030.000.190.00-5536117.97%
ETSY240621C001350002024-05-10 9:48AM EDT135.000.020.010.190.00-20226123.63%
ETSY240621C001400002024-05-21 3:47PM EDT140.000.010.001.070.00-12,001164.55%
ETSY240621C001450002024-04-08 12:55PM EDT145.000.030.000.190.00-5167131.84%
ETSY240621C001500002024-04-10 12:49PM EDT150.000.050.010.190.00-1310136.91%
ETSY240621C001550002024-05-23 9:47AM EDT155.000.700.000.700.00-1197167.38%
ETSY240621C001600002024-04-29 2:57PM EDT160.000.100.000.290.00-1224151.76%
ETSY240621C001650002024-04-04 10:27AM EDT165.000.010.001.270.00-5143194.04%
ETSY240621C001700002024-05-17 1:02PM EDT170.000.010.001.930.00-60109213.97%
ETSY240621C001750002024-05-02 12:50PM EDT175.000.020.000.390.00-1171169.53%
ETSY240621C001800002024-05-21 9:44AM EDT180.000.010.000.030.00-10319131.25%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ETSY240621P000300002024-05-02 9:54AM EDT30.000.030.000.010.00-2956887.50%
ETSY240621P000350002024-05-15 10:53AM EDT35.000.010.000.150.00-21,53994.14%
ETSY240621P000400002024-05-07 3:58PM EDT40.000.040.000.070.00-150566.02%
ETSY240621P000450002024-05-23 3:49PM EDT45.000.020.020.060.00-103,91250.00%
ETSY240621P000500002024-05-24 2:55PM EDT50.000.040.030.09-0.01-20.00%563,33639.06%
ETSY240621P000550002024-05-24 3:50PM EDT55.000.350.310.38+0.11+45.83%682,97232.76%
ETSY240621P000600002024-05-24 3:59PM EDT60.001.731.691.75+0.42+32.06%1795,88330.71%
ETSY240621P000650002024-05-24 2:14PM EDT65.004.804.805.05+0.80+20.00%552,42931.74%
ETSY240621P000700002024-05-23 1:58PM EDT70.007.458.259.850.00-42,16644.24%
ETSY240621P000750002024-05-23 9:48AM EDT75.0011.2012.6015.400.00-462172.95%
ETSY240621P000800002024-05-23 3:11PM EDT80.0017.6518.1020.700.00-54072893.90%
ETSY240621P000850002024-05-22 2:43PM EDT85.0022.1022.5026.300.00-72120.29%
ETSY240621P000900002024-05-22 2:43PM EDT90.0025.9627.6531.450.00-11375.20%
ETSY240621P000950002024-05-23 3:11PM EDT95.0032.6532.5536.450.00-54020078.91%
ETSY240621P001000002024-05-03 3:08PM EDT100.0039.8437.8541.400.00-100096.48%
ETSY240621P001050002024-02-09 12:24PM EDT105.0030.0032.6533.250.00-2000.00%
ETSY240621P001100002024-02-21 11:46AM EDT110.0034.0540.1043.900.00-100.00%
ETSY240621P001150002024-01-19 11:45AM EDT115.0045.1038.5039.350.00-310.00%
ETSY240621P001200002024-03-26 2:41PM EDT120.0054.5951.4054.750.00-2700.00%
ETSY240621P001250002023-12-26 4:51PM EDT125.0042.5953.6057.250.00-200.00%
ETSY240621P001300002023-08-16 2:06PM EDT130.0055.4864.7565.300.00-200.00%
ETSY240621P001350002023-09-21 9:41AM EDT135.0070.7069.1070.900.00-100.00%
ETSY240621P001400002023-08-03 3:21PM EDT140.0057.1465.2065.550.00-200.00%
ETSY240621P001450002024-03-22 2:42PM EDT145.0077.1575.6579.700.00-100.00%
ETSY240621P001500002023-09-22 11:20AM EDT150.0085.4084.1586.050.00-100.00%
ETSY240621P001550002023-05-17 1:52PM EDT155.0061.1060.8561.650.00-100.00%
ETSY240621P001600002023-08-02 2:31PM EDT160.0064.7585.2085.600.00-300.00%
ETSY240621P001650002023-08-02 2:31PM EDT165.0069.5090.0590.600.00-400.00%
ETSY240621P001700002023-08-02 1:42PM EDT170.0074.3595.1595.650.00-200.00%
ETSY240621P001750002023-04-28 3:33PM EDT175.0075.2088.9590.200.00-100.00%
ETSY240621P001800002023-05-03 2:32PM EDT180.0079.1094.4095.550.00-500.00%