Singapore Markets closed

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
105.34+0.91 (+0.87%)
At close: 04:00PM EDT
104.01 -1.33 (-1.26%)
Pre-market: 09:12AM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ETSY230616C000400002022-08-04 3:19PM EDT40.0072.1478.0078.800.00--2303.42%
ETSY230616C000450002022-08-09 12:47PM EDT45.0067.7673.5574.450.00-614278.58%
ETSY230616C000500002022-08-09 12:47PM EDT50.0063.5969.5570.200.00-612259.78%
ETSY230616C000550002022-08-01 12:51PM EDT55.0054.4965.2566.100.00--15242.20%
ETSY230616C000600002022-07-29 1:55PM EDT60.0051.5561.1562.050.00--4227.27%
ETSY230616C000750002022-08-01 11:00AM EDT75.0043.2050.1050.900.00--1195.73%
ETSY230616C000800002022-08-02 3:46PM EDT80.0038.8946.8047.550.00-216188.28%
ETSY230616C000850002022-08-01 10:27AM EDT85.0034.8043.5544.350.00--7181.40%
ETSY230616C000900002022-07-22 3:21PM EDT90.0029.5840.5541.200.00--1175.27%
ETSY230616C000950002022-08-02 3:20PM EDT95.0030.4037.7038.250.00-1010169.92%
ETSY230616C001000002022-07-29 3:01PM EDT100.0027.8534.9535.500.00--11165.11%
ETSY230616C001050002022-08-10 2:45PM EDT105.0033.1532.2532.90+4.75+16.73%36160.51%
ETSY230616C001100002022-08-10 9:34AM EDT110.0030.1829.6530.50+1.07+3.68%12156.34%
ETSY230616C001150002022-08-11 12:41PM EDT115.0028.5027.4528.15+4.97+21.12%83152.94%
ETSY230616C001200002022-08-10 2:25PM EDT120.0026.1525.5526.05+4.01+18.11%123150.50%
ETSY230616C001250002022-08-11 10:27AM EDT125.0025.7323.2523.95+4.93+23.70%1149146.68%
ETSY230616C001300002022-08-10 3:50PM EDT130.0022.1521.5022.10+3.63+19.60%521144.41%
ETSY230616C001350002022-08-11 11:06AM EDT135.0022.1519.7520.15+5.20+30.68%1129141.49%
ETSY230616C001400002022-08-10 3:20PM EDT140.0018.6018.1018.55+3.60+24.00%174139.26%
ETSY230616C001450002022-08-09 12:16PM EDT145.0013.9516.4017.000.00-45136.63%
ETSY230616C001500002022-08-09 12:44PM EDT150.0012.3015.1015.500.00-1105134.70%
ETSY230616C001550002022-08-09 12:36PM EDT155.0011.6013.8014.200.00-49132.89%
ETSY230616C001600002022-08-08 12:19PM EDT160.0012.2012.7013.000.00--10131.46%
ETSY230616C001650002022-08-11 10:09AM EDT165.0013.5011.5011.85+2.40+21.62%517129.53%
ETSY230616C001700002022-08-11 9:57AM EDT170.0012.0010.5511.10+12.00-130128.96%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ETSY230616P000400002022-08-02 3:40PM EDT40.002.001.271.860.00-13139.80%
ETSY230616P000450002022-08-09 1:54PM EDT45.002.501.762.450.00-222134.79%
ETSY230616P000550002022-07-15 10:22AM EDT55.008.953.353.600.00--1125.56%
ETSY230616P000600002022-08-01 11:37AM EDT60.005.854.204.450.00--1121.34%
ETSY230616P000700002022-07-15 2:29PM EDT70.0014.256.356.600.00--1114.12%
ETSY230616P000750002022-08-02 2:00PM EDT75.0010.307.657.900.00-799110.85%
ETSY230616P000800002022-08-09 3:18PM EDT80.0010.609.109.350.00-7227107.69%
ETSY230616P000850002022-08-09 10:08AM EDT85.0012.6010.7511.000.00-297104.87%
ETSY230616P000900002022-08-09 1:20PM EDT90.0014.5512.6012.800.00-413102.19%
ETSY230616P000950002022-08-11 11:09AM EDT95.0014.0514.5514.95-2.65-15.87%1499.84%
ETSY230616P001000002022-08-03 1:54PM EDT100.0019.4516.7016.950.00-5696.75%
ETSY230616P001050002022-07-19 9:30AM EDT105.0032.2718.9519.250.00--193.85%
ETSY230616P001150002022-08-08 11:51AM EDT115.0024.9824.0024.300.00--287.97%
ETSY230616P001200002022-08-11 11:19AM EDT120.0026.4026.7027.15-5.45-17.11%2384.94%
ETSY230616P001250002022-08-09 3:23PM EDT125.0032.8029.5530.000.00-3681.36%
ETSY230616P001300002022-08-09 3:23PM EDT130.0036.0032.4033.000.00-2377.14%
ETSY230616P001400002022-08-11 10:11AM EDT140.0037.0238.9539.40-4.34-10.49%2168.30%
ETSY230616P001450002022-08-09 2:39PM EDT145.0046.6042.3042.800.00-4462.11%
ETSY230616P001500002022-08-09 2:55PM EDT150.0050.3045.9046.850.00-7756.65%
ETSY230616P001550002022-08-09 1:30PM EDT155.0054.3549.5050.200.00-1146.27%
ETSY230616P001600002022-08-10 3:49PM EDT160.0053.1053.3053.70+53.10--10.00%