Singapore markets open in 2 hours 57 minutes
Straits Times Index
3,204.82 +2.01 (+0.06%) S&P 500
4,320.06 -9.94 (-0.23%) Dow
33,963.84 -106.56 (-0.31%) Nasdaq
13,211.81 -12.19 (-0.09%) Bitcoin USD
26,511.86 -63.02 (-0.24%) CMC Crypto 200
565.87 -2.18 (-0.38%)
Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY230929C00050000 | 2023-09-20 2:00PM EDT | 50.00 | 16.01 | 13.70 | 14.00 | 0.00 | - | 13 | 18 | 92.97% |
| ETSY230929C00059000 | 2023-09-22 10:18AM EDT | 59.00 | 5.85 | 5.05 | 5.25 | +0.55 | +10.38% | 3 | 6 | 58.30% |
| ETSY230929C00060000 | 2023-09-22 3:59PM EDT | 60.00 | 4.30 | 4.20 | 4.40 | +0.05 | +1.18% | 43 | 74 | 56.74% |
| ETSY230929C00061000 | 2023-09-22 3:15PM EDT | 61.00 | 3.52 | 3.40 | 3.55 | -1.78 | -33.58% | 1 | 16 | 54.10% |
| ETSY230929C00062000 | 2023-09-22 3:43PM EDT | 62.00 | 2.78 | 2.69 | 2.81 | -0.37 | -11.75% | 26 | 18 | 52.88% |
| ETSY230929C00063000 | 2023-09-22 3:58PM EDT | 63.00 | 2.11 | 2.05 | 2.12 | -0.44 | -17.25% | 82 | 50 | 51.03% |
| ETSY230929C00064000 | 2023-09-22 3:59PM EDT | 64.00 | 1.52 | 1.49 | 1.55 | -0.45 | -22.84% | 122 | 93 | 50.44% |
| ETSY230929C00065000 | 2023-09-22 3:49PM EDT | 65.00 | 1.09 | 1.06 | 1.11 | -0.43 | -28.29% | 221 | 395 | 49.81% |
| ETSY230929C00066000 | 2023-09-22 3:59PM EDT | 66.00 | 0.73 | 0.72 | 0.76 | -0.47 | -39.17% | 94 | 183 | 49.12% |
| ETSY230929C00067000 | 2023-09-22 3:53PM EDT | 67.00 | 0.48 | 0.46 | 0.51 | -0.32 | -40.00% | 280 | 452 | 48.93% |
| ETSY230929C00068000 | 2023-09-22 3:59PM EDT | 68.00 | 0.33 | 0.31 | 0.34 | -0.21 | -38.89% | 269 | 157 | 49.22% |
| ETSY230929C00069000 | 2023-09-22 3:55PM EDT | 69.00 | 0.22 | 0.21 | 0.23 | -0.18 | -45.00% | 243 | 184 | 50.10% |
| ETSY230929C00070000 | 2023-09-22 3:57PM EDT | 70.00 | 0.14 | 0.15 | 0.16 | -0.17 | -54.84% | 806 | 517 | 51.17% |
| ETSY230929C00071000 | 2023-09-22 3:49PM EDT | 71.00 | 0.10 | 0.10 | 0.11 | -0.15 | -60.00% | 514 | 251 | 52.15% |
| ETSY230929C00072000 | 2023-09-22 3:56PM EDT | 72.00 | 0.08 | 0.07 | 0.08 | -0.06 | -42.86% | 357 | 195 | 53.91% |
| ETSY230929C00073000 | 2023-09-22 3:56PM EDT | 73.00 | 0.05 | 0.05 | 0.06 | -0.07 | -58.33% | 20 | 177 | 55.47% |
| ETSY230929C00074000 | 2023-09-22 3:59PM EDT | 74.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 27 | 180 | 58.20% |
| ETSY230929C00075000 | 2023-09-22 3:36PM EDT | 75.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 15 | 340 | 60.16% |
| ETSY230929C00076000 | 2023-09-21 1:21PM EDT | 76.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 2 | 352 | 61.33% |
| ETSY230929C00077000 | 2023-09-22 1:18PM EDT | 77.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 314 | 252 | 65.23% |
| ETSY230929C00078000 | 2023-09-22 9:58AM EDT | 78.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 3 | 157 | 61.72% |
| ETSY230929C00079000 | 2023-09-22 9:45AM EDT | 79.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 1 | 106 | 65.63% |
| ETSY230929C00080000 | 2023-09-22 9:46AM EDT | 80.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 398 | 68.75% |
| ETSY230929C00081000 | 2023-09-20 12:05PM EDT | 81.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 587 | 108 | 71.88% |
| ETSY230929C00082000 | 2023-09-22 9:49AM EDT | 82.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 4 | 32 | 75.00% |
| ETSY230929C00083000 | 2023-09-18 11:58AM EDT | 83.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 55 | 87 | 78.13% |
| ETSY230929C00084000 | 2023-09-12 1:09PM EDT | 84.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 10 | 81.25% |
| ETSY230929C00085000 | 2023-09-18 9:47AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 192 | 84.38% |
| ETSY230929C00086000 | 2023-09-18 9:45AM EDT | 86.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 207 | 87.50% |
| ETSY230929C00087000 | 2023-09-14 9:46AM EDT | 87.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 182 | 90.63% |
| ETSY230929C00088000 | 2023-09-22 12:53PM EDT | 88.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 29 | 93.75% |
| ETSY230929C00089000 | 2023-09-14 9:45AM EDT | 89.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 100.00% |
| ETSY230929C00090000 | 2023-09-18 3:15PM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 63 | 98.44% |
| ETSY230929C00091000 | 2023-09-05 10:07AM EDT | 91.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | 2 | 4 | 101.56% |
| ETSY230929C00092000 | 2023-09-07 10:02AM EDT | 92.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 164 | 109.38% |
| ETSY230929C00093000 | 2023-09-11 3:40PM EDT | 93.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 107.81% |
| ETSY230929C00095000 | 2023-09-07 11:09AM EDT | 95.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 14 | 112.50% |
| ETSY230929C00100000 | 2023-09-11 3:04PM EDT | 100.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 13 | 131.25% |
| ETSY230929C00105000 | 2023-08-14 10:22AM EDT | 105.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 0 | 163.28% |
| ETSY230929C00110000 | 2023-08-14 10:22AM EDT | 110.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | - | 0 | 176.56% |
| ETSY230929C00115000 | 2023-08-16 10:53AM EDT | 115.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | - | 1 | 165.63% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY230929P00050000 | 2023-09-18 2:46PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 778 | 1,031 | 75.00% |
| ETSY230929P00053000 | 2023-09-22 3:30PM EDT | 53.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 42 | 1,783 | 61.72% |
| ETSY230929P00055000 | 2023-09-22 3:11PM EDT | 55.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 144 | 1,701 | 57.42% |
| ETSY230929P00059000 | 2023-09-22 3:17PM EDT | 59.00 | 0.24 | 0.24 | 0.28 | -0.02 | -7.69% | 25 | 62 | 53.13% |
| ETSY230929P00060000 | 2023-09-22 3:56PM EDT | 60.00 | 0.38 | 0.38 | 0.41 | +0.06 | +18.75% | 52 | 247 | 51.86% |
| ETSY230929P00061000 | 2023-09-22 3:42PM EDT | 61.00 | 0.58 | 0.59 | 0.61 | +0.07 | +13.73% | 97 | 459 | 51.17% |
| ETSY230929P00062000 | 2023-09-22 3:52PM EDT | 62.00 | 0.90 | 0.84 | 0.88 | +0.10 | +12.50% | 745 | 140 | 50.49% |
| ETSY230929P00063000 | 2023-09-22 3:56PM EDT | 63.00 | 1.18 | 1.18 | 1.22 | +0.22 | +22.92% | 243 | 207 | 48.98% |
| ETSY230929P00064000 | 2023-09-22 3:59PM EDT | 64.00 | 1.66 | 1.62 | 1.66 | +0.08 | +5.06% | 153 | 101 | 47.66% |
| ETSY230929P00065000 | 2023-09-22 3:46PM EDT | 65.00 | 2.15 | 2.16 | 2.22 | +0.03 | +1.42% | 380 | 291 | 46.97% |
| ETSY230929P00066000 | 2023-09-22 3:35PM EDT | 66.00 | 2.70 | 2.81 | 2.91 | 0.00 | - | 72 | 106 | 47.36% |
| ETSY230929P00067000 | 2023-09-22 3:04PM EDT | 67.00 | 3.67 | 3.55 | 3.70 | +0.27 | +7.94% | 30 | 97 | 48.54% |
| ETSY230929P00068000 | 2023-09-22 12:07PM EDT | 68.00 | 3.72 | 4.35 | 4.60 | -0.18 | -4.62% | 38 | 254 | 52.15% |
| ETSY230929P00069000 | 2023-09-22 1:11PM EDT | 69.00 | 4.71 | 5.25 | 5.45 | +0.17 | +3.74% | 8 | 489 | 51.37% |
| ETSY230929P00070000 | 2023-09-22 3:05PM EDT | 70.00 | 6.38 | 6.20 | 6.35 | +0.71 | +12.52% | 7 | 147 | 50.78% |
| ETSY230929P00071000 | 2023-09-22 9:33AM EDT | 71.00 | 5.63 | 7.05 | 7.35 | -0.89 | -13.65% | 5 | 88 | 56.45% |
| ETSY230929P00072000 | 2023-09-22 9:42AM EDT | 72.00 | 6.55 | 8.05 | 8.30 | -0.90 | -12.08% | 3 | 71 | 56.84% |
| ETSY230929P00073000 | 2023-09-22 3:12PM EDT | 73.00 | 9.09 | 9.00 | 9.35 | +0.24 | +2.71% | 1 | 67 | 67.38% |
| ETSY230929P00074000 | 2023-09-21 2:55PM EDT | 74.00 | 9.35 | 10.00 | 10.25 | 0.00 | - | 7 | 36 | 59.38% |
| ETSY230929P00075000 | 2023-09-21 12:26PM EDT | 75.00 | 10.65 | 11.00 | 11.30 | 0.00 | - | 1 | 20 | 71.68% |
| ETSY230929P00076000 | 2023-09-20 3:07PM EDT | 76.00 | 10.80 | 11.95 | 12.30 | 0.00 | - | 1 | 23 | 76.37% |
| ETSY230929P00077000 | 2023-09-21 10:30AM EDT | 77.00 | 12.93 | 12.95 | 13.25 | 0.00 | - | 14 | 41 | 72.27% |
| ETSY230929P00078000 | 2023-09-21 10:29AM EDT | 78.00 | 14.00 | 14.00 | 14.30 | 0.00 | - | 1 | 6 | 85.35% |
| ETSY230929P00079000 | 2023-09-20 10:41AM EDT | 79.00 | 12.85 | 15.00 | 15.25 | 0.00 | - | 1 | 0 | 80.08% |
| ETSY230929P00080000 | 2023-09-11 11:02AM EDT | 80.00 | 14.09 | 16.00 | 16.25 | 0.00 | - | 9 | 0 | 84.38% |
| ETSY230929P00081000 | 2023-09-08 1:56PM EDT | 81.00 | 13.98 | 17.05 | 17.40 | 0.00 | - | 4 | 0 | 79.69% |
| ETSY230929P00082000 | 2023-09-07 11:32AM EDT | 82.00 | 12.88 | 18.00 | 18.25 | 0.00 | - | 1 | 0 | 91.80% |
| ETSY230929P00083000 | 2023-09-12 2:44PM EDT | 83.00 | 17.83 | 19.00 | 19.25 | 0.00 | - | 1 | 0 | 95.31% |
| ETSY230929P00084000 | 2023-08-24 2:21PM EDT | 84.00 | 12.43 | 20.00 | 20.25 | 0.00 | - | 1 | 0 | 99.22% |
| ETSY230929P00085000 | 2023-09-22 9:42AM EDT | 85.00 | 19.40 | 21.10 | 21.25 | +4.05 | +26.38% | 5 | 0 | 102.73% |
| ETSY230929P00086000 | 2023-09-07 9:38AM EDT | 86.00 | 15.60 | 22.00 | 22.30 | 0.00 | - | 5 | 0 | 117.58% |
| ETSY230929P00087000 | 2023-08-18 11:42AM EDT | 87.00 | 13.98 | 21.80 | 22.15 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY230929P00088000 | 2023-09-21 9:34AM EDT | 88.00 | 24.15 | 24.05 | 24.25 | 0.00 | - | 3 | 0 | 113.28% |
| ETSY230929P00089000 | 2023-09-06 9:31AM EDT | 89.00 | 16.50 | 24.95 | 25.25 | 0.00 | - | 1 | 0 | 116.41% |
| ETSY230929P00092000 | 2023-08-25 10:56AM EDT | 92.00 | 19.40 | 28.00 | 28.25 | 0.00 | - | 1 | 0 | 125.78% |
© 2023 Yahoo. All rights reserved.
