Singapore markets close in 7 hours 32 minutes

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
71.96-2.02 (-2.73%)
At close: 04:00PM EST
71.89 -0.07 (-0.10%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ETSY240301C000600002024-02-22 9:43AM EST60.0010.7011.4514.150.00-2023164.16%
ETSY240301C000650002024-02-26 11:39AM EST65.008.156.508.65+0.78+10.58%171499.22%
ETSY240301C000660002024-02-09 10:59AM EST66.0011.655.657.650.00-21293.07%
ETSY240301C000670002024-02-02 1:45PM EST67.0011.504.856.050.00-1272.46%
ETSY240301C000680002024-02-26 10:00AM EST68.005.563.605.85+2.68+93.06%21675.39%
ETSY240301C000690002024-02-23 2:17PM EST69.005.652.923.500.00-7812654.49%
ETSY240301C000700002024-02-26 1:15PM EST70.003.482.542.71-0.62-15.12%6728251.76%
ETSY240301C000710002024-02-26 12:09PM EST71.002.821.922.07-0.57-16.81%868251.66%
ETSY240301C000720002024-02-26 3:58PM EST72.001.451.411.47-1.51-51.01%15642449.56%
ETSY240301C000730002024-02-26 3:55PM EST73.001.141.011.08-1.12-49.56%18023951.03%
ETSY240301C000740002024-02-26 3:55PM EST74.000.820.690.74-1.03-55.68%18440150.88%
ETSY240301C000750002024-02-26 3:56PM EST75.000.530.480.52-0.88-62.41%23859451.37%
ETSY240301C000760002024-02-26 3:36PM EST76.000.420.330.36-0.65-60.75%18531352.64%
ETSY240301C000770002024-02-26 3:59PM EST77.000.230.220.25-0.57-71.25%13968453.91%
ETSY240301C000780002024-02-26 3:56PM EST78.000.180.150.17-0.46-71.88%8622655.08%
ETSY240301C000790002024-02-26 3:35PM EST79.000.150.110.13-0.32-68.09%7922057.62%
ETSY240301C000800002024-02-26 3:58PM EST80.000.090.070.10-0.21-70.00%3432,95959.38%
ETSY240301C000810002024-02-26 3:13PM EST81.000.100.050.09-0.11-52.38%12254362.50%
ETSY240301C000820002024-02-26 2:32PM EST82.000.060.040.06-0.15-71.43%91,07964.06%
ETSY240301C000830002024-02-26 2:36PM EST83.000.050.030.06-0.10-66.67%5150367.97%
ETSY240301C000840002024-02-26 10:32AM EST84.000.030.020.05-0.09-75.00%945469.53%
ETSY240301C000850002024-02-26 12:02PM EST85.000.020.010.04-0.07-77.78%449071.09%
ETSY240301C000860002024-02-26 2:36PM EST86.000.020.010.03-0.05-71.43%2015173.44%
ETSY240301C000870002024-02-26 9:30AM EST87.000.050.020.04+0.01+25.00%111281.25%
ETSY240301C000880002024-02-23 11:12AM EST88.000.060.000.100.00-106991.80%
ETSY240301C000890002024-02-26 12:13PM EST89.000.020.000.140.00-327101.17%
ETSY240301C000900002024-02-26 3:20PM EST90.000.010.010.13-0.02-66.67%511,189105.47%
ETSY240301C000910002024-02-26 11:56AM EST91.000.030.000.03+0.02+200.00%301789.06%
ETSY240301C000920002024-02-22 12:11PM EST92.000.010.000.050.00-21219399.22%
ETSY240301C000930002024-02-22 3:25PM EST93.000.020.000.750.00-19160.16%
ETSY240301C000940002024-02-22 9:36AM EST94.000.080.000.650.00-13160.16%
ETSY240301C000950002024-02-26 10:50AM EST95.000.030.001.26+0.01+50.00%105311191.80%
ETSY240301C000960002024-02-22 10:35AM EST96.000.010.000.520.00-622162.30%
ETSY240301C000970002024-02-22 11:34AM EST97.000.020.000.030.00-1212110.94%
ETSY240301C000980002024-02-21 3:39PM EST98.000.540.000.520.00--7171.29%
ETSY240301C000990002024-02-26 11:49AM EST99.000.010.000.010.00-16660106.25%
ETSY240301C001000002024-02-26 11:49AM EST100.000.010.000.260.00-1247159.38%
ETSY240301C001010002024-02-21 1:50PM EST101.000.380.000.600.00--2189.26%
ETSY240301C001020002024-02-21 3:12PM EST102.000.290.000.510.00--2187.70%
ETSY240301C001050002024-02-22 10:24AM EST105.000.010.000.020.00-186131.25%
ETSY240301C001100002024-02-21 3:59PM EST110.000.150.000.020.00-1440143.75%
ETSY240301C001150002024-02-22 10:57AM EST115.000.010.000.010.00-1279150.00%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ETSY240301P000500002024-02-22 9:30AM EST50.000.010.000.010.00-25474121.88%
ETSY240301P000510002024-02-21 2:05PM EST51.000.090.000.010.00--109115.63%
ETSY240301P000520002024-02-21 3:30PM EST52.000.120.000.500.00--22188.48%
ETSY240301P000530002024-02-21 3:57PM EST53.000.130.000.010.00--7103.13%
ETSY240301P000540002024-02-21 3:59PM EST54.000.160.000.680.00--14181.84%
ETSY240301P000550002024-02-26 3:06PM EST55.000.010.010.020.00-61210103.13%
ETSY240301P000560002024-02-22 12:35PM EST56.000.030.000.080.00-2671110.94%
ETSY240301P000570002024-02-22 3:53PM EST57.000.030.000.040.00-278094.53%
ETSY240301P000580002024-02-26 2:46PM EST58.000.010.000.06-0.04-80.00%227392.97%
ETSY240301P000590002024-02-26 1:42PM EST59.000.010.000.18-0.01-50.00%10343103.13%
ETSY240301P000600002024-02-26 3:00PM EST60.000.020.010.03-0.01-33.33%53299375.78%
ETSY240301P000610002024-02-23 3:21PM EST61.000.050.020.030.00-1410371.88%
ETSY240301P000620002024-02-26 3:44PM EST62.000.020.010.04-0.02-50.00%347765.63%
ETSY240301P000630002024-02-26 10:15AM EST63.000.040.020.04+0.01+33.33%128761.33%
ETSY240301P000640002024-02-26 3:57PM EST64.000.050.030.090.00-7140061.72%
ETSY240301P000650002024-02-26 3:46PM EST65.000.060.040.07+0.01+20.00%1,74693153.91%
ETSY240301P000660002024-02-26 3:58PM EST66.000.090.080.10-0.02-18.18%56098151.95%
ETSY240301P000670002024-02-26 3:39PM EST67.000.140.120.16+0.03+27.27%1,57943651.37%
ETSY240301P000680002024-02-26 3:56PM EST68.000.240.210.27+0.08+50.00%441,54550.59%
ETSY240301P000690002024-02-26 3:58PM EST69.000.390.380.42+0.14+56.00%24560649.02%
ETSY240301P000700002024-02-26 3:59PM EST70.000.620.600.66+0.24+63.16%54189748.34%
ETSY240301P000710002024-02-26 3:58PM EST71.000.970.961.02+0.37+61.67%27146648.54%
ETSY240301P000720002024-02-26 3:58PM EST72.001.421.421.46+0.54+61.36%17939947.90%
ETSY240301P000730002024-02-26 3:55PM EST73.001.891.992.04+0.62+48.82%14838348.29%
ETSY240301P000740002024-02-26 3:55PM EST74.002.562.662.74+0.76+42.22%59379849.41%
ETSY240301P000750002024-02-26 3:20PM EST75.002.563.403.60+0.02+0.79%4515953.91%
ETSY240301P000760002024-02-26 10:00AM EST76.003.253.354.50+0.15+4.84%5013358.40%
ETSY240301P000770002024-02-26 3:58PM EST77.005.104.255.70+1.05+25.93%2536776.47%
ETSY240301P000780002024-02-26 9:49AM EST78.005.226.007.05+0.56+12.02%210376.07%
ETSY240301P000790002024-02-23 1:46PM EST79.006.636.707.500.00-36050.20%
ETSY240301P000800002024-02-26 3:12PM EST80.006.797.358.70+0.19+2.88%228100.68%
ETSY240301P000810002024-02-21 10:05AM EST81.007.557.659.850.00-19116.02%
ETSY240301P000820002024-02-22 11:37AM EST82.0010.608.5010.750.00-312118.16%
ETSY240301P000830002024-02-21 3:16PM EST83.008.6510.6511.700.00-4682.23%
ETSY240301P000840002024-02-21 1:59PM EST84.008.2011.6512.600.00-5680.47%
ETSY240301P000850002024-02-26 1:19PM EST85.0012.0512.4013.35+2.28+23.34%17111.13%
ETSY240301P000870002024-02-01 9:39AM EST87.0014.6214.6015.550.00-2082.81%
ETSY240301P000900002024-02-22 3:01PM EST90.0018.2517.6518.350.00-360138.67%