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
62,826.99 -1,405.65 (-2.19%) 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:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240621C00030000 | 2023-12-01 12:41PM EDT | 30.00 | 50.00 | 50.80 | 53.90 | 0.00 | - | 1 | 1 | 475.73% |
| ETSY240621C00035000 | 2024-02-02 4:58PM EDT | 35.00 | 39.84 | 34.70 | 37.60 | 0.00 | - | 5 | 4 | 192.38% |
| ETSY240621C00040000 | 2023-11-15 3:19PM EDT | 40.00 | 34.60 | 41.05 | 43.30 | 0.00 | - | 1 | 10 | 343.48% |
| ETSY240621C00045000 | 2024-03-25 3:21PM EDT | 45.00 | 21.90 | 21.25 | 22.75 | 0.00 | - | 7 | 47 | 64.45% |
| ETSY240621C00050000 | 2024-04-24 12:45PM EDT | 50.00 | 16.90 | 17.40 | 19.30 | 0.00 | - | 3 | 254 | 66.11% |
| ETSY240621C00055000 | 2024-04-24 10:27AM EDT | 55.00 | 13.80 | 14.00 | 16.20 | 0.00 | - | 1 | 117 | 76.37% |
| ETSY240621C00060000 | 2024-04-26 9:42AM EDT | 60.00 | 10.93 | 9.85 | 11.45 | -0.07 | -0.64% | 1 | 896 | 62.94% |
| ETSY240621C00065000 | 2024-04-26 1:19PM EDT | 65.00 | 7.40 | 7.30 | 7.45 | +0.48 | +6.94% | 27 | 1,548 | 58.91% |
| ETSY240621C00070000 | 2024-04-26 3:49PM EDT | 70.00 | 5.02 | 4.95 | 5.00 | +0.52 | +11.56% | 11 | 3,631 | 57.64% |
| ETSY240621C00075000 | 2024-04-26 3:50PM EDT | 75.00 | 3.27 | 3.20 | 3.30 | +0.22 | +7.21% | 124 | 2,718 | 57.03% |
| ETSY240621C00080000 | 2024-04-26 3:49PM EDT | 80.00 | 2.06 | 2.01 | 2.10 | +0.05 | +2.49% | 14 | 3,077 | 56.64% |
| ETSY240621C00085000 | 2024-04-26 3:50PM EDT | 85.00 | 1.28 | 1.23 | 1.33 | +0.06 | +4.92% | 7 | 1,320 | 56.62% |
| ETSY240621C00090000 | 2024-04-26 3:02PM EDT | 90.00 | 0.80 | 0.75 | 0.83 | +0.16 | +25.00% | 5 | 2,568 | 56.81% |
| ETSY240621C00095000 | 2024-04-24 12:00PM EDT | 95.00 | 0.52 | 0.46 | 0.55 | +0.14 | +36.84% | 1 | 1,469 | 57.62% |
| ETSY240621C00100000 | 2024-04-25 11:40AM EDT | 100.00 | 0.20 | 0.28 | 0.37 | 0.00 | - | 2 | 919 | 58.45% |
| ETSY240621C00105000 | 2024-04-18 9:30AM EDT | 105.00 | 0.17 | 0.10 | 0.33 | 0.00 | - | 2 | 523 | 59.47% |
| ETSY240621C00110000 | 2024-04-26 1:32PM EDT | 110.00 | 0.12 | 0.10 | 0.25 | +0.02 | +20.00% | 1 | 966 | 62.31% |
| ETSY240621C00115000 | 2024-04-25 10:18AM EDT | 115.00 | 0.09 | 0.06 | 0.21 | 0.00 | - | 1 | 218 | 64.26% |
| ETSY240621C00120000 | 2024-04-26 2:01PM EDT | 120.00 | 0.11 | 0.09 | 0.17 | +0.04 | +57.14% | 2 | 910 | 68.16% |
| ETSY240621C00125000 | 2024-03-27 10:34AM EDT | 125.00 | 0.10 | 0.03 | 0.17 | 0.00 | - | 1 | 1,125 | 69.53% |
| ETSY240621C00130000 | 2024-04-04 11:11AM EDT | 130.00 | 0.04 | 0.03 | 0.22 | 0.00 | - | 60 | 534 | 75.39% |
| ETSY240621C00135000 | 2024-04-04 9:30AM EDT | 135.00 | 0.05 | 0.02 | 0.20 | 0.00 | - | 1 | 164 | 77.54% |
| ETSY240621C00140000 | 2024-04-09 3:56PM EDT | 140.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 150 | 2,002 | 75.78% |
| ETSY240621C00145000 | 2024-04-08 12:55PM EDT | 145.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 5 | 167 | 83.20% |
| ETSY240621C00150000 | 2024-04-10 12:49PM EDT | 150.00 | 0.05 | 0.02 | 1.28 | 0.00 | - | 1 | 310 | 114.16% |
| ETSY240621C00155000 | 2024-04-09 9:53AM EDT | 155.00 | 0.02 | 0.02 | 0.66 | 0.00 | - | 1 | 216 | 105.57% |
| ETSY240621C00160000 | 2024-03-22 9:51AM EDT | 160.00 | 0.01 | 0.01 | 0.19 | 0.00 | - | 5 | 224 | 91.80% |
| ETSY240621C00165000 | 2024-04-04 10:27AM EDT | 165.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 5 | 143 | 93.95% |
| ETSY240621C00170000 | 2024-02-22 10:30AM EDT | 170.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 10 | 116 | 97.27% |
| ETSY240621C00175000 | 2024-03-05 4:14PM EDT | 175.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 6 | 172 | 99.22% |
| ETSY240621C00180000 | 2024-04-26 10:57AM EDT | 180.00 | 0.02 | 0.00 | 0.23 | +0.01 | +100.00% | 7 | 282 | 103.91% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240621P00030000 | 2024-04-19 10:18AM EDT | 30.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 3 | 557 | 96.29% |
| ETSY240621P00035000 | 2024-04-25 3:25PM EDT | 35.00 | 0.10 | 0.01 | 0.21 | 0.00 | - | 56 | 1,556 | 81.25% |
| ETSY240621P00040000 | 2024-04-23 9:52AM EDT | 40.00 | 0.12 | 0.05 | 0.24 | 0.00 | - | 5 | 497 | 69.34% |
| ETSY240621P00045000 | 2024-04-26 9:42AM EDT | 45.00 | 0.25 | 0.14 | 0.39 | -0.11 | -30.56% | 1 | 3,852 | 62.01% |
| ETSY240621P00050000 | 2024-04-26 11:08AM EDT | 50.00 | 0.55 | 0.58 | 0.64 | -0.10 | -15.38% | 6 | 3,266 | 58.84% |
| ETSY240621P00055000 | 2024-04-26 10:44AM EDT | 55.00 | 1.31 | 1.29 | 1.35 | -0.15 | -10.27% | 10 | 1,822 | 56.86% |
| ETSY240621P00060000 | 2024-04-26 3:09PM EDT | 60.00 | 2.46 | 2.51 | 2.57 | -0.44 | -15.17% | 60 | 3,701 | 55.13% |
| ETSY240621P00065000 | 2024-04-26 3:16PM EDT | 65.00 | 4.30 | 4.35 | 4.45 | -0.15 | -3.37% | 119 | 3,161 | 53.56% |
| ETSY240621P00070000 | 2024-04-26 3:14PM EDT | 70.00 | 6.83 | 6.95 | 7.10 | -0.47 | -6.44% | 22 | 2,437 | 52.70% |
| ETSY240621P00075000 | 2024-04-25 3:48PM EDT | 75.00 | 10.72 | 10.20 | 10.40 | 0.00 | - | 9 | 996 | 51.71% |
| ETSY240621P00080000 | 2024-04-26 2:19PM EDT | 80.00 | 14.35 | 13.00 | 14.30 | -0.95 | -6.21% | 1 | 1,331 | 52.73% |
| ETSY240621P00085000 | 2024-04-24 3:37PM EDT | 85.00 | 19.10 | 18.30 | 19.15 | 0.00 | - | 2 | 1,126 | 54.76% |
| ETSY240621P00090000 | 2024-04-19 1:04PM EDT | 90.00 | 23.03 | 21.70 | 24.65 | 0.00 | - | 1 | 1,159 | 53.08% |
| ETSY240621P00095000 | 2024-03-28 10:18AM EDT | 95.00 | 26.09 | 27.40 | 29.60 | 0.00 | - | 5 | 318 | 66.87% |
| ETSY240621P00100000 | 2024-03-26 2:46PM EDT | 100.00 | 34.05 | 31.90 | 34.85 | 0.00 | - | 190 | 46 | 71.12% |
| ETSY240621P00105000 | 2024-02-09 12:24PM EDT | 105.00 | 30.00 | 32.65 | 33.25 | 0.00 | - | 20 | 0 | 0.00% |
| ETSY240621P00110000 | 2024-02-21 11:46AM EDT | 110.00 | 34.05 | 40.10 | 43.90 | 0.00 | - | 1 | 0 | 93.85% |
| ETSY240621P00115000 | 2024-01-19 11:45AM EDT | 115.00 | 45.10 | 38.50 | 39.35 | 0.00 | - | 3 | 1 | 0.00% |
| ETSY240621P00120000 | 2024-03-26 2:41PM EDT | 120.00 | 54.59 | 51.40 | 54.75 | 0.00 | - | 27 | 0 | 85.16% |
| ETSY240621P00125000 | 2023-12-26 4:51PM EDT | 125.00 | 42.59 | 53.60 | 57.25 | 0.00 | - | 2 | 0 | 0.00% |
| ETSY240621P00130000 | 2023-08-16 2:06PM EDT | 130.00 | 55.48 | 64.75 | 65.30 | 0.00 | - | 2 | 0 | 134.50% |
| ETSY240621P00135000 | 2023-09-21 9:41AM EDT | 135.00 | 70.70 | 69.10 | 70.90 | 0.00 | - | 1 | 0 | 139.01% |
| ETSY240621P00140000 | 2023-08-03 3:21PM EDT | 140.00 | 57.14 | 65.20 | 65.55 | 0.00 | - | 2 | 0 | 0.00% |
| ETSY240621P00145000 | 2024-03-22 2:42PM EDT | 145.00 | 77.15 | 75.65 | 79.70 | 0.00 | - | 1 | 0 | 83.79% |
| ETSY240621P00150000 | 2023-09-22 11:20AM EDT | 150.00 | 85.40 | 84.15 | 86.05 | 0.00 | - | 1 | 0 | 153.96% |
| ETSY240621P00155000 | 2023-05-17 1:52PM EDT | 155.00 | 61.10 | 60.85 | 61.65 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240621P00160000 | 2023-08-02 2:31PM EDT | 160.00 | 64.75 | 85.20 | 85.60 | 0.00 | - | 3 | 0 | 0.00% |
| ETSY240621P00165000 | 2023-08-02 2:31PM EDT | 165.00 | 69.50 | 90.05 | 90.60 | 0.00 | - | 4 | 0 | 0.00% |
| ETSY240621P00170000 | 2023-08-02 1:42PM EDT | 170.00 | 74.35 | 95.15 | 95.65 | 0.00 | - | 2 | 0 | 0.00% |
| ETSY240621P00175000 | 2023-04-28 3:33PM EDT | 175.00 | 75.20 | 88.95 | 90.20 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240621P00180000 | 2023-05-03 2:32PM EDT | 180.00 | 79.10 | 94.40 | 95.55 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.