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
62,980.34 -1,497.15 (-2.32%) 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:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240920C00040000 | 2024-03-26 1:32PM EDT | 40.00 | 28.11 | 26.65 | 30.10 | 0.00 | - | 4 | 18 | 63.43% |
| ETSY240920C00045000 | 2024-04-18 9:51AM EDT | 45.00 | 24.80 | 23.50 | 24.85 | +0.85 | +3.55% | 1 | 26 | 62.65% |
| ETSY240920C00050000 | 2024-04-22 10:29AM EDT | 50.00 | 19.50 | 20.40 | 21.35 | 0.00 | - | 3 | 36 | 66.82% |
| ETSY240920C00055000 | 2024-04-16 1:53PM EDT | 55.00 | 18.30 | 15.40 | 17.00 | 0.00 | - | 1 | 61 | 55.91% |
| ETSY240920C00060000 | 2024-04-22 2:48PM EDT | 60.00 | 13.05 | 13.40 | 13.90 | 0.00 | - | 12 | 81 | 59.14% |
| ETSY240920C00065000 | 2024-04-25 3:54PM EDT | 65.00 | 10.70 | 10.60 | 10.80 | +0.30 | +2.88% | 1 | 452 | 56.58% |
| ETSY240920C00070000 | 2024-04-26 2:17PM EDT | 70.00 | 8.10 | 8.25 | 8.40 | +0.25 | +3.18% | 2 | 682 | 55.20% |
| ETSY240920C00075000 | 2024-04-26 12:14PM EDT | 75.00 | 6.50 | 6.30 | 6.45 | +0.80 | +14.04% | 11 | 972 | 54.08% |
| ETSY240920C00080000 | 2024-04-26 3:10PM EDT | 80.00 | 4.96 | 4.80 | 4.95 | +0.16 | +3.33% | 8 | 690 | 53.53% |
| ETSY240920C00085000 | 2024-04-26 3:57PM EDT | 85.00 | 3.68 | 3.60 | 3.75 | +0.23 | +6.67% | 4 | 925 | 52.95% |
| ETSY240920C00090000 | 2024-04-26 1:17PM EDT | 90.00 | 2.80 | 2.73 | 2.82 | +0.30 | +12.00% | 11 | 705 | 52.71% |
| ETSY240920C00095000 | 2024-04-26 2:30PM EDT | 95.00 | 2.06 | 2.05 | 2.12 | +0.13 | +6.74% | 35 | 1,671 | 52.52% |
| ETSY240920C00100000 | 2024-04-26 12:36PM EDT | 100.00 | 1.55 | 1.53 | 1.61 | +0.19 | +13.97% | 1 | 186 | 52.44% |
| ETSY240920C00105000 | 2024-04-24 1:49PM EDT | 105.00 | 1.01 | 1.14 | 1.22 | 0.00 | - | 2 | 373 | 52.42% |
| ETSY240920C00110000 | 2024-04-26 3:11PM EDT | 110.00 | 0.88 | 0.82 | 0.94 | +0.12 | +15.79% | 2 | 253 | 52.32% |
| ETSY240920C00115000 | 2024-04-26 3:11PM EDT | 115.00 | 0.66 | 0.62 | 0.71 | -0.10 | -13.16% | 1 | 213 | 52.39% |
| ETSY240920C00120000 | 2024-04-15 2:09PM EDT | 120.00 | 0.58 | 0.47 | 0.55 | 0.00 | - | 1 | 123 | 52.64% |
| ETSY240920C00125000 | 2024-04-23 11:11AM EDT | 125.00 | 0.40 | 0.35 | 0.44 | 0.00 | - | 2 | 34 | 52.88% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240920P00035000 | 2024-04-23 3:10PM EDT | 35.00 | 0.26 | 0.10 | 0.43 | 0.00 | - | 1 | 537 | 58.01% |
| ETSY240920P00040000 | 2024-04-24 10:49AM EDT | 40.00 | 0.54 | 0.37 | 0.71 | 0.00 | - | 30 | 231 | 55.23% |
| ETSY240920P00045000 | 2024-04-26 10:11AM EDT | 45.00 | 1.04 | 1.07 | 1.13 | +0.08 | +8.33% | 441 | 1,413 | 54.13% |
| ETSY240920P00050000 | 2024-04-26 3:04PM EDT | 50.00 | 1.93 | 1.90 | 2.01 | +0.16 | +9.04% | 1 | 533 | 52.71% |
| ETSY240920P00055000 | 2024-04-26 3:04PM EDT | 55.00 | 3.16 | 3.10 | 3.25 | -0.09 | -2.77% | 26 | 330 | 51.25% |
| ETSY240920P00060000 | 2024-04-26 10:44AM EDT | 60.00 | 4.90 | 4.75 | 4.85 | -0.10 | -2.00% | 54 | 241 | 50.01% |
| ETSY240920P00065000 | 2024-04-26 12:52PM EDT | 65.00 | 6.87 | 6.80 | 6.95 | -0.54 | -7.29% | 36 | 692 | 48.56% |
| ETSY240920P00070000 | 2024-04-26 12:19PM EDT | 70.00 | 9.35 | 9.40 | 9.55 | -0.65 | -6.50% | 19 | 644 | 47.33% |
| ETSY240920P00075000 | 2024-04-26 10:02AM EDT | 75.00 | 12.30 | 12.45 | 12.60 | -1.00 | -7.52% | 4 | 580 | 46.08% |
| ETSY240920P00080000 | 2024-04-25 3:09PM EDT | 80.00 | 16.25 | 15.90 | 16.10 | 0.00 | - | 5 | 183 | 45.03% |
| ETSY240920P00085000 | 2024-04-23 2:29PM EDT | 85.00 | 18.84 | 19.30 | 20.80 | 0.00 | - | 1 | 408 | 49.95% |
| ETSY240920P00090000 | 2024-04-25 2:51PM EDT | 90.00 | 24.55 | 23.80 | 25.00 | 0.00 | - | 1 | 33 | 50.11% |
| ETSY240920P00095000 | 2024-04-16 10:19AM EDT | 95.00 | 27.62 | 27.45 | 29.40 | 0.00 | - | 5 | 77 | 50.32% |
| ETSY240920P00100000 | 2024-04-10 9:52AM EDT | 100.00 | 33.80 | 32.10 | 33.25 | 0.00 | - | 1 | 58 | 42.21% |
| ETSY240920P00105000 | 2024-02-20 3:40PM EDT | 105.00 | 31.85 | 36.30 | 37.85 | 0.00 | - | 67 | 107 | 38.53% |
| ETSY240920P00110000 | 2024-02-16 11:51AM EDT | 110.00 | 35.70 | 41.90 | 45.50 | 0.00 | - | 5 | 45 | 55.59% |
| ETSY240920P00115000 | 2024-02-21 11:45AM EDT | 115.00 | 39.40 | 45.10 | 49.05 | 0.00 | - | 10 | 0 | 63.21% |
| ETSY240920P00120000 | 2024-04-01 1:27PM EDT | 120.00 | 54.00 | 50.45 | 54.45 | 0.00 | - | 4 | 0 | 70.90% |
| ETSY240920P00125000 | 2024-02-21 12:27PM EDT | 125.00 | 48.65 | 55.50 | 59.05 | 0.00 | - | 1 | 0 | 69.78% |
© 2024 Yahoo. All rights reserved.