Singapore Markets closed
Straits Times Index
3,139.76 -43.52 (-1.37%) S&P 500
3,916.64 -43.64 (-1.10%) Dow
31,861.98 -384.62 (-1.19%) Nasdaq
11,630.51 -86.79 (-0.74%) BTC-USD
28,165.53 +888.33 (+3.26%) CMC Crypto 200
612.37 +40.36 (+7.06%)
Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY230616C00040000 | 2022-08-04 3:19PM EDT | 40.00 | 72.14 | 78.00 | 78.80 | 0.00 | - | - | 2 | 303.42% |
| ETSY230616C00045000 | 2022-08-09 12:47PM EDT | 45.00 | 67.76 | 73.55 | 74.45 | 0.00 | - | 6 | 14 | 278.58% |
| ETSY230616C00050000 | 2022-08-09 12:47PM EDT | 50.00 | 63.59 | 69.55 | 70.20 | 0.00 | - | 6 | 12 | 259.78% |
| ETSY230616C00055000 | 2022-08-01 12:51PM EDT | 55.00 | 54.49 | 65.25 | 66.10 | 0.00 | - | - | 15 | 242.20% |
| ETSY230616C00060000 | 2022-07-29 1:55PM EDT | 60.00 | 51.55 | 61.15 | 62.05 | 0.00 | - | - | 4 | 227.27% |
| ETSY230616C00075000 | 2022-08-01 11:00AM EDT | 75.00 | 43.20 | 50.10 | 50.90 | 0.00 | - | - | 1 | 195.73% |
| ETSY230616C00080000 | 2022-08-02 3:46PM EDT | 80.00 | 38.89 | 46.80 | 47.55 | 0.00 | - | 2 | 16 | 188.28% |
| ETSY230616C00085000 | 2022-08-01 10:27AM EDT | 85.00 | 34.80 | 43.55 | 44.35 | 0.00 | - | - | 7 | 181.40% |
| ETSY230616C00090000 | 2022-07-22 3:21PM EDT | 90.00 | 29.58 | 40.55 | 41.20 | 0.00 | - | - | 1 | 175.27% |
| ETSY230616C00095000 | 2022-08-02 3:20PM EDT | 95.00 | 30.40 | 37.70 | 38.25 | 0.00 | - | 10 | 10 | 169.92% |
| ETSY230616C00100000 | 2022-07-29 3:01PM EDT | 100.00 | 27.85 | 34.95 | 35.50 | 0.00 | - | - | 11 | 165.11% |
| ETSY230616C00105000 | 2022-08-10 2:45PM EDT | 105.00 | 33.15 | 32.25 | 32.90 | +4.75 | +16.73% | 3 | 6 | 160.51% |
| ETSY230616C00110000 | 2022-08-10 9:34AM EDT | 110.00 | 30.18 | 29.65 | 30.50 | +1.07 | +3.68% | 1 | 2 | 156.34% |
| ETSY230616C00115000 | 2022-08-11 12:41PM EDT | 115.00 | 28.50 | 27.45 | 28.15 | +4.97 | +21.12% | 8 | 3 | 152.94% |
| ETSY230616C00120000 | 2022-08-10 2:25PM EDT | 120.00 | 26.15 | 25.55 | 26.05 | +4.01 | +18.11% | 1 | 23 | 150.50% |
| ETSY230616C00125000 | 2022-08-11 10:27AM EDT | 125.00 | 25.73 | 23.25 | 23.95 | +4.93 | +23.70% | 1 | 149 | 146.68% |
| ETSY230616C00130000 | 2022-08-10 3:50PM EDT | 130.00 | 22.15 | 21.50 | 22.10 | +3.63 | +19.60% | 5 | 21 | 144.41% |
| ETSY230616C00135000 | 2022-08-11 11:06AM EDT | 135.00 | 22.15 | 19.75 | 20.15 | +5.20 | +30.68% | 1 | 129 | 141.49% |
| ETSY230616C00140000 | 2022-08-10 3:20PM EDT | 140.00 | 18.60 | 18.10 | 18.55 | +3.60 | +24.00% | 1 | 74 | 139.26% |
| ETSY230616C00145000 | 2022-08-09 12:16PM EDT | 145.00 | 13.95 | 16.40 | 17.00 | 0.00 | - | 4 | 5 | 136.63% |
| ETSY230616C00150000 | 2022-08-09 12:44PM EDT | 150.00 | 12.30 | 15.10 | 15.50 | 0.00 | - | 1 | 105 | 134.70% |
| ETSY230616C00155000 | 2022-08-09 12:36PM EDT | 155.00 | 11.60 | 13.80 | 14.20 | 0.00 | - | 4 | 9 | 132.89% |
| ETSY230616C00160000 | 2022-08-08 12:19PM EDT | 160.00 | 12.20 | 12.70 | 13.00 | 0.00 | - | - | 10 | 131.46% |
| ETSY230616C00165000 | 2022-08-11 10:09AM EDT | 165.00 | 13.50 | 11.50 | 11.85 | +2.40 | +21.62% | 5 | 17 | 129.53% |
| ETSY230616C00170000 | 2022-08-11 9:57AM EDT | 170.00 | 12.00 | 10.55 | 11.10 | +12.00 | - | 13 | 0 | 128.96% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY230616P00040000 | 2022-08-02 3:40PM EDT | 40.00 | 2.00 | 1.27 | 1.86 | 0.00 | - | 1 | 3 | 139.80% |
| ETSY230616P00045000 | 2022-08-09 1:54PM EDT | 45.00 | 2.50 | 1.76 | 2.45 | 0.00 | - | 2 | 22 | 134.79% |
| ETSY230616P00055000 | 2022-07-15 10:22AM EDT | 55.00 | 8.95 | 3.35 | 3.60 | 0.00 | - | - | 1 | 125.56% |
| ETSY230616P00060000 | 2022-08-01 11:37AM EDT | 60.00 | 5.85 | 4.20 | 4.45 | 0.00 | - | - | 1 | 121.34% |
| ETSY230616P00070000 | 2022-07-15 2:29PM EDT | 70.00 | 14.25 | 6.35 | 6.60 | 0.00 | - | - | 1 | 114.12% |
| ETSY230616P00075000 | 2022-08-02 2:00PM EDT | 75.00 | 10.30 | 7.65 | 7.90 | 0.00 | - | 7 | 99 | 110.85% |
| ETSY230616P00080000 | 2022-08-09 3:18PM EDT | 80.00 | 10.60 | 9.10 | 9.35 | 0.00 | - | 7 | 227 | 107.69% |
| ETSY230616P00085000 | 2022-08-09 10:08AM EDT | 85.00 | 12.60 | 10.75 | 11.00 | 0.00 | - | 2 | 97 | 104.87% |
| ETSY230616P00090000 | 2022-08-09 1:20PM EDT | 90.00 | 14.55 | 12.60 | 12.80 | 0.00 | - | 4 | 13 | 102.19% |
| ETSY230616P00095000 | 2022-08-11 11:09AM EDT | 95.00 | 14.05 | 14.55 | 14.95 | -2.65 | -15.87% | 1 | 4 | 99.84% |
| ETSY230616P00100000 | 2022-08-03 1:54PM EDT | 100.00 | 19.45 | 16.70 | 16.95 | 0.00 | - | 5 | 6 | 96.75% |
| ETSY230616P00105000 | 2022-07-19 9:30AM EDT | 105.00 | 32.27 | 18.95 | 19.25 | 0.00 | - | - | 1 | 93.85% |
| ETSY230616P00115000 | 2022-08-08 11:51AM EDT | 115.00 | 24.98 | 24.00 | 24.30 | 0.00 | - | - | 2 | 87.97% |
| ETSY230616P00120000 | 2022-08-11 11:19AM EDT | 120.00 | 26.40 | 26.70 | 27.15 | -5.45 | -17.11% | 2 | 3 | 84.94% |
| ETSY230616P00125000 | 2022-08-09 3:23PM EDT | 125.00 | 32.80 | 29.55 | 30.00 | 0.00 | - | 3 | 6 | 81.36% |
| ETSY230616P00130000 | 2022-08-09 3:23PM EDT | 130.00 | 36.00 | 32.40 | 33.00 | 0.00 | - | 2 | 3 | 77.14% |
| ETSY230616P00140000 | 2022-08-11 10:11AM EDT | 140.00 | 37.02 | 38.95 | 39.40 | -4.34 | -10.49% | 2 | 1 | 68.30% |
| ETSY230616P00145000 | 2022-08-09 2:39PM EDT | 145.00 | 46.60 | 42.30 | 42.80 | 0.00 | - | 4 | 4 | 62.11% |
| ETSY230616P00150000 | 2022-08-09 2:55PM EDT | 150.00 | 50.30 | 45.90 | 46.85 | 0.00 | - | 7 | 7 | 56.65% |
| ETSY230616P00155000 | 2022-08-09 1:30PM EDT | 155.00 | 54.35 | 49.50 | 50.20 | 0.00 | - | 1 | 1 | 46.27% |
| ETSY230616P00160000 | 2022-08-10 3:49PM EDT | 160.00 | 53.10 | 53.30 | 53.70 | +53.10 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
