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
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ETSY240920C000400002024-05-08 10:44AM EDT40.0022.5221.2522.700.00-31867.97%
ETSY240920C000450002024-05-16 1:29PM EDT45.0020.4016.2518.750.00-12860.21%
ETSY240920C000500002024-05-17 11:17AM EDT50.0016.7512.4513.800.00-111651.95%
ETSY240920C000550002024-05-23 2:13PM EDT55.0011.009.2510.400.00-16350.84%
ETSY240920C000600002024-05-24 3:56PM EDT60.006.456.406.50-2.55-28.33%49357145.34%
ETSY240920C000650002024-05-24 3:20PM EDT65.004.254.154.30-0.93-17.95%19664743.97%
ETSY240920C000700002024-05-24 3:15PM EDT70.002.622.662.77-0.98-27.22%5371,04043.35%
ETSY240920C000750002024-05-24 3:34PM EDT75.001.711.471.91-0.47-21.56%6061,12144.63%
ETSY240920C000800002024-05-24 3:17PM EDT80.001.010.991.17-0.46-31.29%3473544.02%
ETSY240920C000850002024-05-24 12:46PM EDT85.000.710.600.68-0.22-23.66%585443.24%
ETSY240920C000900002024-05-24 3:10PM EDT90.000.330.370.43-0.24-42.11%990743.60%
ETSY240920C000950002024-05-23 12:42PM EDT95.000.390.160.300.00-81,67844.78%
ETSY240920C001000002024-05-23 12:42PM EDT100.000.250.150.250.00-2737347.17%
ETSY240920C001050002024-05-21 11:35AM EDT105.000.170.110.22-0.05-22.73%156449.71%
ETSY240920C001100002024-05-22 12:11PM EDT110.000.120.050.19-0.04-25.00%120551.76%
ETSY240920C001150002024-05-06 10:54AM EDT115.000.200.020.160.00-121353.52%
ETSY240920C001200002024-05-09 10:13AM EDT120.000.220.010.150.00-212151.37%
ETSY240920C001250002024-05-09 1:55PM EDT125.000.110.010.140.00-62753.42%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ETSY240920P000350002024-05-23 11:48AM EDT35.000.110.030.180.00-153752.73%
ETSY240920P000400002024-05-23 3:40PM EDT40.000.200.150.350.00-328747.36%
ETSY240920P000450002024-05-24 1:37PM EDT45.000.620.610.69+0.15+31.91%131,87243.07%
ETSY240920P000500002024-05-24 2:39PM EDT50.001.451.311.46+0.29+25.00%8265340.92%
ETSY240920P000550002024-05-24 3:19PM EDT55.002.872.772.84+0.41+16.67%19077239.55%
ETSY240920P000600002024-05-24 12:22PM EDT60.004.754.804.90+0.55+13.10%491,02338.12%
ETSY240920P000650002024-05-24 2:55PM EDT65.007.807.307.70+1.32+20.37%16690936.73%
ETSY240920P000700002024-05-23 2:33PM EDT70.009.9010.0512.250.00-167844.18%
ETSY240920P000750002024-05-20 3:15PM EDT75.0012.6514.4015.850.00-152240.37%
ETSY240920P000800002024-05-23 10:09AM EDT80.0017.4518.5520.600.00-219144.63%
ETSY240920P000850002024-05-15 12:41PM EDT85.0021.3022.6525.850.00-141153.71%
ETSY240920P000900002024-05-07 9:53AM EDT90.0027.5027.5031.500.00-13566.65%
ETSY240920P000950002024-05-01 3:02PM EDT95.0025.0032.5536.450.00-5071.56%
ETSY240920P001000002024-04-10 9:52AM EDT100.0033.8036.1538.750.00-100.00%
ETSY240920P001050002024-02-20 3:40PM EDT105.0031.8536.3037.850.00-671070.00%
ETSY240920P001100002024-02-16 11:51AM EDT110.0035.7041.9045.500.00-5450.00%
ETSY240920P001150002024-02-21 11:45AM EDT115.0039.4045.1049.050.00-1000.00%
ETSY240920P001200002024-04-01 1:27PM EDT120.0054.0047.7550.550.00-400.00%
ETSY240920P001250002024-02-21 12:27PM EDT125.0048.6555.5059.050.00-100.00%