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
62,949.82 -1,426.85 (-2.22%) 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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY250117C00030000 | 2024-03-21 12:27PM EDT | 30.00 | 40.79 | 37.10 | 41.00 | 0.00 | - | 10 | 24 | 78.76% |
| ETSY250117C00035000 | 2024-04-22 9:30AM EDT | 35.00 | 33.90 | 32.65 | 35.05 | 0.00 | - | 6 | 66 | 63.57% |
| ETSY250117C00040000 | 2024-04-19 11:02AM EDT | 40.00 | 30.95 | 30.20 | 31.00 | 0.00 | - | 6 | 82 | 69.87% |
| ETSY250117C00045000 | 2024-04-22 1:32PM EDT | 45.00 | 26.00 | 26.50 | 26.95 | 0.00 | - | 4 | 92 | 66.61% |
| ETSY250117C00050000 | 2024-04-19 12:48PM EDT | 50.00 | 23.20 | 22.90 | 23.35 | 0.00 | - | 2 | 230 | 63.89% |
| ETSY250117C00055000 | 2024-04-25 11:12AM EDT | 55.00 | 18.67 | 18.20 | 20.00 | 0.00 | - | 5 | 94 | 57.67% |
| ETSY250117C00060000 | 2024-04-25 3:15PM EDT | 60.00 | 16.65 | 15.65 | 17.80 | 0.00 | - | 21 | 172 | 59.04% |
| ETSY250117C00065000 | 2024-04-19 12:15PM EDT | 65.00 | 14.18 | 14.00 | 14.30 | 0.00 | - | 2 | 134 | 57.78% |
| ETSY250117C00070000 | 2024-04-26 3:17PM EDT | 70.00 | 11.90 | 11.70 | 11.95 | +0.30 | +2.59% | 4 | 343 | 56.38% |
| ETSY250117C00075000 | 2024-04-25 12:14PM EDT | 75.00 | 9.30 | 9.70 | 9.95 | 0.00 | - | 12 | 1,115 | 55.26% |
| ETSY250117C00080000 | 2024-04-26 3:10PM EDT | 80.00 | 8.14 | 8.00 | 8.25 | -0.55 | -6.33% | 2 | 1,434 | 54.33% |
| ETSY250117C00085000 | 2024-04-23 10:18AM EDT | 85.00 | 7.25 | 6.60 | 6.85 | 0.00 | - | 1 | 1,032 | 53.72% |
| ETSY250117C00090000 | 2024-04-24 12:31PM EDT | 90.00 | 4.90 | 5.40 | 5.65 | 0.00 | - | 7 | 3,678 | 53.08% |
| ETSY250117C00095000 | 2024-04-25 11:08AM EDT | 95.00 | 4.15 | 4.40 | 4.65 | 0.00 | - | 5 | 7,979 | 52.53% |
| ETSY250117C00100000 | 2024-04-26 2:16PM EDT | 100.00 | 3.65 | 3.60 | 3.80 | +0.15 | +4.29% | 234 | 3,259 | 52.06% |
| ETSY250117C00105000 | 2024-04-24 10:31AM EDT | 105.00 | 2.87 | 2.95 | 3.15 | 0.00 | - | 125 | 1,137 | 51.83% |
| ETSY250117C00110000 | 2024-04-26 10:38AM EDT | 110.00 | 2.50 | 2.39 | 2.59 | +0.14 | +5.93% | 50 | 614 | 51.49% |
| ETSY250117C00115000 | 2024-04-19 3:32PM EDT | 115.00 | 2.13 | 1.96 | 2.09 | 0.00 | - | 12 | 358 | 51.14% |
| ETSY250117C00120000 | 2024-04-26 2:01PM EDT | 120.00 | 1.67 | 1.58 | 1.75 | -0.10 | -5.65% | 3 | 2,549 | 50.98% |
| ETSY250117C00125000 | 2024-04-23 10:01AM EDT | 125.00 | 1.50 | 1.29 | 1.45 | 0.00 | - | 2 | 988 | 50.85% |
| ETSY250117C00130000 | 2024-04-23 11:25AM EDT | 130.00 | 1.25 | 1.06 | 1.19 | 0.00 | - | 1 | 5,629 | 50.71% |
| ETSY250117C00135000 | 2024-04-24 12:01PM EDT | 135.00 | 0.83 | 0.87 | 1.02 | 0.00 | - | 1 | 203 | 50.81% |
| ETSY250117C00140000 | 2024-04-25 9:37AM EDT | 140.00 | 0.68 | 0.76 | 0.86 | 0.00 | - | 1 | 849 | 51.10% |
| ETSY250117C00145000 | 2024-04-26 3:11PM EDT | 145.00 | 0.66 | 0.61 | 0.71 | -0.14 | -17.50% | 1 | 149 | 50.85% |
| ETSY250117C00150000 | 2024-04-26 3:11PM EDT | 150.00 | 0.57 | 0.50 | 0.60 | +0.05 | +9.62% | 2 | 6,112 | 50.83% |
| ETSY250117C00155000 | 2024-04-24 10:49AM EDT | 155.00 | 0.44 | 0.44 | 0.56 | 0.00 | - | 1 | 399 | 51.56% |
| ETSY250117C00160000 | 2024-04-25 12:58PM EDT | 160.00 | 0.39 | 0.21 | 0.65 | 0.00 | - | 2 | 7,947 | 51.76% |
| ETSY250117C00165000 | 2024-04-26 1:49PM EDT | 165.00 | 0.31 | 0.17 | 0.48 | -0.06 | -16.22% | 5 | 301 | 50.88% |
| ETSY250117C00170000 | 2024-04-25 12:54PM EDT | 170.00 | 0.35 | 0.15 | 0.53 | 0.00 | - | 2 | 123 | 52.59% |
| ETSY250117C00175000 | 2024-04-25 12:53PM EDT | 175.00 | 0.28 | 0.13 | 0.49 | 0.00 | - | 2 | 46 | 53.13% |
| ETSY250117C00180000 | 2024-04-26 2:59PM EDT | 180.00 | 0.24 | 0.12 | 0.29 | -0.03 | -11.11% | 2 | 141 | 51.27% |
| ETSY250117C00185000 | 2024-04-26 1:07PM EDT | 185.00 | 0.22 | 0.10 | 0.30 | -0.06 | -21.43% | 2 | 73 | 52.25% |
| ETSY250117C00190000 | 2024-04-26 2:58PM EDT | 190.00 | 0.25 | 0.09 | 0.29 | +0.01 | +4.17% | 2 | 190 | 53.03% |
| ETSY250117C00195000 | 2024-04-26 3:00PM EDT | 195.00 | 0.28 | 0.08 | 0.29 | +0.06 | +27.27% | 2 | 24 | 53.91% |
| ETSY250117C00200000 | 2024-04-26 3:01PM EDT | 200.00 | 0.26 | 0.07 | 0.27 | +0.03 | +13.04% | 2 | 195 | 54.35% |
| ETSY250117C00210000 | 2024-04-24 12:57PM EDT | 210.00 | 0.12 | 0.10 | 0.00 | 0.00 | - | 19 | 2,343 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY250117P00030000 | 2024-04-05 1:04PM EDT | 30.00 | 0.58 | 0.44 | 0.68 | 0.00 | - | 4 | 136 | 60.30% |
| ETSY250117P00035000 | 2024-04-23 1:23PM EDT | 35.00 | 0.92 | 0.93 | 1.00 | 0.00 | - | 130 | 563 | 57.20% |
| ETSY250117P00040000 | 2024-04-25 3:01PM EDT | 40.00 | 1.59 | 1.55 | 1.66 | -0.06 | -3.64% | 5 | 713 | 55.02% |
| ETSY250117P00045000 | 2024-04-26 3:59PM EDT | 45.00 | 2.47 | 2.43 | 2.58 | +0.05 | +2.07% | 2 | 2,427 | 53.11% |
| ETSY250117P00050000 | 2024-04-26 3:20PM EDT | 50.00 | 3.65 | 3.60 | 3.75 | -0.10 | -2.67% | 116 | 3,165 | 51.21% |
| ETSY250117P00055000 | 2024-04-26 3:20PM EDT | 55.00 | 5.17 | 5.10 | 5.30 | +0.24 | +4.87% | 4 | 935 | 50.21% |
| ETSY250117P00060000 | 2024-04-26 12:06PM EDT | 60.00 | 7.04 | 6.90 | 7.15 | -0.06 | -0.85% | 3 | 4,320 | 48.56% |
| ETSY250117P00065000 | 2024-04-26 11:42AM EDT | 65.00 | 9.25 | 9.15 | 9.40 | -0.35 | -3.65% | 13 | 2,373 | 47.21% |
| ETSY250117P00070000 | 2024-04-26 12:42PM EDT | 70.00 | 11.85 | 11.75 | 12.00 | +0.55 | +4.87% | 14 | 1,907 | 45.89% |
| ETSY250117P00075000 | 2024-04-26 12:18PM EDT | 75.00 | 14.70 | 14.65 | 14.95 | +0.65 | +4.63% | 1 | 2,089 | 44.62% |
| ETSY250117P00080000 | 2024-04-16 10:46AM EDT | 80.00 | 17.79 | 17.95 | 18.25 | 0.00 | - | 5 | 1,310 | 43.48% |
| ETSY250117P00085000 | 2024-04-22 10:22AM EDT | 85.00 | 22.30 | 21.55 | 21.85 | 0.00 | - | 4 | 711 | 42.37% |
| ETSY250117P00090000 | 2024-04-02 3:12PM EDT | 90.00 | 26.93 | 25.35 | 25.80 | 0.00 | - | 1 | 10,787 | 41.69% |
| ETSY250117P00095000 | 2024-03-05 1:40PM EDT | 95.00 | 28.85 | 30.85 | 31.30 | 0.00 | - | 1 | 182 | 48.46% |
| ETSY250117P00100000 | 2024-04-02 3:16PM EDT | 100.00 | 35.58 | 33.70 | 34.20 | 0.00 | - | 1 | 286 | 39.48% |
| ETSY250117P00105000 | 2024-02-22 12:00PM EDT | 105.00 | 35.19 | 37.70 | 39.20 | 0.00 | - | 5 | 501 | 42.60% |
| ETSY250117P00110000 | 2024-04-19 1:56PM EDT | 110.00 | 42.84 | 42.15 | 43.30 | 0.00 | - | 1 | 146 | 37.37% |
| ETSY250117P00115000 | 2024-03-18 9:33AM EDT | 115.00 | 48.26 | 47.40 | 49.60 | 0.00 | - | 2 | 99 | 51.23% |
| ETSY250117P00120000 | 2024-04-12 11:06AM EDT | 120.00 | 52.00 | 50.60 | 54.75 | 0.00 | - | 4 | 0 | 54.93% |
| ETSY250117P00125000 | 2023-12-29 1:19PM EDT | 125.00 | 45.70 | 53.70 | 55.75 | 0.00 | - | 1 | 10 | 0.00% |
| ETSY250117P00130000 | 2023-12-19 3:21PM EDT | 130.00 | 45.45 | 59.50 | 63.00 | 0.00 | - | 5 | 0 | 42.02% |
| ETSY250117P00135000 | 2023-09-27 2:57PM EDT | 135.00 | 72.40 | 71.90 | 73.05 | 0.00 | - | 220 | 0 | 79.15% |
| ETSY250117P00140000 | 2024-03-13 2:27PM EDT | 140.00 | 70.79 | 71.75 | 73.80 | 0.00 | - | 24 | 7 | 55.90% |
| ETSY250117P00145000 | 2024-03-26 3:57PM EDT | 145.00 | 79.15 | 76.35 | 79.60 | 0.00 | - | 1 | 0 | 64.94% |
| ETSY250117P00150000 | 2023-09-11 3:17PM EDT | 150.00 | 84.40 | 84.85 | 85.40 | 0.00 | - | 615 | 0 | 70.89% |
| ETSY250117P00155000 | 2023-07-07 11:55AM EDT | 155.00 | 72.10 | 73.10 | 73.95 | 0.00 | - | 37 | 34 | 0.00% |
| ETSY250117P00160000 | 2024-04-24 3:54PM EDT | 160.00 | 92.83 | 90.50 | 94.45 | 0.00 | - | 9 | 13 | 69.15% |
| ETSY250117P00165000 | 2024-04-24 3:54PM EDT | 165.00 | 97.85 | 95.60 | 99.45 | 0.00 | - | 9 | 0 | 70.81% |
| ETSY250117P00170000 | 2024-01-24 4:47PM EDT | 170.00 | 101.07 | 94.60 | 97.10 | 0.00 | - | 2 | 0 | 0.00% |
| ETSY250117P00175000 | 2024-04-24 2:33PM EDT | 175.00 | 108.49 | 105.50 | 109.65 | 0.00 | - | 10 | 6 | 75.68% |
| ETSY250117P00180000 | 2024-04-17 3:51PM EDT | 180.00 | 112.91 | 110.50 | 114.65 | 0.00 | - | 6 | 0 | 77.19% |
| ETSY250117P00185000 | 2023-03-29 12:33PM EDT | 185.00 | 80.95 | 84.40 | 85.30 | 0.00 | - | 1 | 21 | 0.00% |
| ETSY250117P00190000 | 2023-07-24 9:39AM EDT | 190.00 | 93.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY250117P00195000 | 2023-02-03 12:39PM EDT | 195.00 | 62.55 | 77.90 | 79.25 | 0.00 | - | 6 | 6 | 0.00% |
| ETSY250117P00200000 | 2023-07-21 3:08PM EDT | 200.00 | 102.88 | 125.80 | 126.75 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY250117P00210000 | 2024-01-18 11:52AM EDT | 210.00 | 141.40 | 131.15 | 134.65 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.