Singapore markets close in 6 hours 41 minutes
Straits Times Index
3,248.99 -15.54 (-0.48%) Nikkei
38,348.40 +146.03 (+0.38%) Hang Seng
18,437.15 +123.29 (+0.67%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,512.82 -1,194.50 (-1.90%) CMC Crypto 200
1,311.04 +16.37 (+1.26%)
Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240510C00050000 | 2024-05-03 11:57AM EDT | 50.00 | 10.65 | 11.25 | 13.10 | 0.00 | - | 3 | 3 | 245.51% |
| ETSY240510C00052000 | 2024-05-03 3:43PM EDT | 52.00 | 8.00 | 9.75 | 11.20 | 0.00 | - | 4 | 4 | 224.22% |
| ETSY240510C00054000 | 2024-05-03 12:32PM EDT | 54.00 | 6.70 | 7.60 | 9.20 | 0.00 | - | 1 | 1 | 190.82% |
| ETSY240510C00055000 | 2024-05-07 2:19PM EDT | 55.00 | 7.30 | 6.45 | 7.85 | 0.00 | - | 1 | 21 | 135.94% |
| ETSY240510C00056000 | 2024-05-06 10:30AM EDT | 56.00 | 6.16 | 5.50 | 6.85 | 0.00 | - | 1 | 52 | 121.68% |
| ETSY240510C00057000 | 2024-05-07 10:30AM EDT | 57.00 | 5.81 | 4.60 | 5.95 | 0.00 | - | 1 | 46 | 117.77% |
| ETSY240510C00058000 | 2024-05-07 2:35PM EDT | 58.00 | 4.30 | 4.25 | 5.10 | 0.00 | - | 1 | 250 | 70.90% |
| ETSY240510C00059000 | 2024-05-07 3:48PM EDT | 59.00 | 3.82 | 2.97 | 3.85 | 0.00 | - | 2 | 216 | 77.73% |
| ETSY240510C00060000 | 2024-05-08 12:25PM EDT | 60.00 | 2.35 | 2.18 | 2.82 | -0.30 | -11.32% | 83 | 400 | 59.77% |
| ETSY240510C00061000 | 2024-05-08 3:09PM EDT | 61.00 | 1.79 | 1.79 | 1.93 | -0.21 | -10.50% | 442 | 476 | 51.76% |
| ETSY240510C00062000 | 2024-05-08 3:58PM EDT | 62.00 | 1.19 | 1.13 | 1.19 | -0.16 | -11.85% | 363 | 421 | 47.66% |
| ETSY240510C00063000 | 2024-05-08 3:55PM EDT | 63.00 | 0.62 | 0.60 | 0.64 | -0.30 | -32.61% | 129 | 499 | 45.12% |
| ETSY240510C00064000 | 2024-05-08 3:55PM EDT | 64.00 | 0.32 | 0.29 | 0.32 | -0.24 | -42.86% | 146 | 1,161 | 45.51% |
| ETSY240510C00065000 | 2024-05-08 3:52PM EDT | 65.00 | 0.15 | 0.14 | 0.17 | -0.15 | -50.00% | 87 | 1,050 | 48.63% |
| ETSY240510C00066000 | 2024-05-08 12:43PM EDT | 66.00 | 0.06 | 0.07 | 0.10 | -0.10 | -62.50% | 26 | 199 | 50.78% |
| ETSY240510C00067000 | 2024-05-08 2:51PM EDT | 67.00 | 0.03 | 0.03 | 0.07 | -0.04 | -57.14% | 3 | 196 | 54.69% |
| ETSY240510C00068000 | 2024-05-07 3:58PM EDT | 68.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 1 | 429 | 58.59% |
| ETSY240510C00069000 | 2024-05-07 9:42AM EDT | 69.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 8 | 271 | 67.19% |
| ETSY240510C00070000 | 2024-05-07 10:49AM EDT | 70.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 484 | 75.00% |
| ETSY240510C00071000 | 2024-05-08 9:56AM EDT | 71.00 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 8 | 67 | 81.25% |
| ETSY240510C00072000 | 2024-05-08 1:54PM EDT | 72.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 1 | 158 | 88.28% |
| ETSY240510C00073000 | 2024-05-07 12:25PM EDT | 73.00 | 0.04 | 0.01 | 0.38 | 0.00 | - | 1 | 89 | 137.50% |
| ETSY240510C00074000 | 2024-05-08 10:22AM EDT | 74.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 25 | 100 | 96.88% |
| ETSY240510C00075000 | 2024-05-08 11:16AM EDT | 75.00 | 0.01 | 0.01 | 0.25 | 0.00 | - | 3 | 288 | 143.36% |
| ETSY240510C00076000 | 2024-05-08 3:56PM EDT | 76.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 29 | 172 | 113.28% |
| ETSY240510C00077000 | 2024-05-07 11:42AM EDT | 77.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 9 | 325 | 135.94% |
| ETSY240510C00078000 | 2024-05-07 12:46PM EDT | 78.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 5 | 206 | 132.81% |
| ETSY240510C00079000 | 2024-05-07 2:50PM EDT | 79.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 51 | 135.94% |
| ETSY240510C00080000 | 2024-05-08 3:38PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 290 | 243 | 118.75% |
| ETSY240510C00081000 | 2024-05-08 12:52PM EDT | 81.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 70 | 140.63% |
| ETSY240510C00082000 | 2024-05-07 1:10PM EDT | 82.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 23 | 140.63% |
| ETSY240510C00083000 | 2024-05-02 11:36AM EDT | 83.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 16 | 251.17% |
| ETSY240510C00084000 | 2024-05-07 9:44AM EDT | 84.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 39 | 41 | 238.28% |
| ETSY240510C00085000 | 2024-05-07 9:54AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 94 | 156.25% |
| ETSY240510C00086000 | 2024-05-07 11:05AM EDT | 86.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 24 | 32 | 168.75% |
| ETSY240510C00087000 | 2024-05-07 10:19AM EDT | 87.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 18 | 171.88% |
| ETSY240510C00088000 | 2024-05-02 3:51PM EDT | 88.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | - | 20 | 210.94% |
| ETSY240510C00089000 | 2024-05-01 3:42PM EDT | 89.00 | 0.47 | 0.00 | 0.03 | 0.00 | - | - | 7 | 184.38% |
| ETSY240510C00090000 | 2024-05-07 10:07AM EDT | 90.00 | 0.05 | 0.00 | 0.61 | 0.00 | - | 3 | 111 | 291.41% |
| ETSY240510C00092000 | 2024-05-01 3:37PM EDT | 92.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | - | 5 | 317.58% |
| ETSY240510C00095000 | 2024-05-03 10:06AM EDT | 95.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 5 | 11 | 193.75% |
| ETSY240510C00100000 | 2024-05-01 3:16PM EDT | 100.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 36 | 38 | 284.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240510P00045000 | 2024-05-03 9:53AM EDT | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,470 | 171.88% |
| ETSY240510P00047500 | 2024-05-08 10:09AM EDT | 47.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 18 | 105 | 146.88% |
| ETSY240510P00048000 | 2024-05-08 10:13AM EDT | 48.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 22 | 161 | 140.63% |
| ETSY240510P00048500 | 2024-05-02 9:48AM EDT | 48.50 | 0.07 | 0.00 | 0.23 | 0.00 | - | - | 1 | 192.19% |
| ETSY240510P00049000 | 2024-05-08 1:45PM EDT | 49.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 3 | 1 | 146.88% |
| ETSY240510P00049500 | 2024-05-02 9:42AM EDT | 49.50 | 0.12 | 0.00 | 0.03 | 0.00 | - | - | 2 | 131.25% |
| ETSY240510P00050000 | 2024-05-08 3:39PM EDT | 50.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 200 | 195 | 126.56% |
| ETSY240510P00051000 | 2024-05-02 2:51PM EDT | 51.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | - | 6 | 121.88% |
| ETSY240510P00052000 | 2024-05-06 10:55AM EDT | 52.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 12 | 114.06% |
| ETSY240510P00053000 | 2024-05-08 12:56PM EDT | 53.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 108 | 3,303 | 101.56% |
| ETSY240510P00054000 | 2024-05-08 3:30PM EDT | 54.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 6 | 528 | 90.63% |
| ETSY240510P00055000 | 2024-05-08 3:58PM EDT | 55.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 377 | 3,399 | 78.13% |
| ETSY240510P00056000 | 2024-05-08 11:33AM EDT | 56.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 8 | 410 | 75.78% |
| ETSY240510P00057000 | 2024-05-08 3:56PM EDT | 57.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 7 | 892 | 65.63% |
| ETSY240510P00058000 | 2024-05-08 3:08PM EDT | 58.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 135 | 553 | 56.64% |
| ETSY240510P00059000 | 2024-05-08 3:26PM EDT | 59.00 | 0.06 | 0.04 | 0.07 | -0.04 | -40.00% | 129 | 483 | 50.39% |
| ETSY240510P00060000 | 2024-05-08 3:57PM EDT | 60.00 | 0.10 | 0.09 | 0.12 | -0.08 | -44.44% | 624 | 1,329 | 47.27% |
| ETSY240510P00061000 | 2024-05-08 3:55PM EDT | 61.00 | 0.26 | 0.24 | 0.29 | -0.16 | -38.10% | 199 | 415 | 46.88% |
| ETSY240510P00062000 | 2024-05-08 3:55PM EDT | 62.00 | 0.51 | 0.51 | 0.56 | -0.14 | -21.54% | 221 | 312 | 44.24% |
| ETSY240510P00063000 | 2024-05-08 3:48PM EDT | 63.00 | 1.01 | 0.98 | 1.03 | -0.05 | -4.72% | 64 | 305 | 42.97% |
| ETSY240510P00064000 | 2024-05-08 3:55PM EDT | 64.00 | 1.69 | 1.63 | 1.77 | -0.04 | -2.31% | 1 | 87 | 46.88% |
| ETSY240510P00065000 | 2024-05-08 10:26AM EDT | 65.00 | 4.27 | 2.27 | 2.80 | +1.54 | +56.41% | 3 | 132 | 64.65% |
| ETSY240510P00066000 | 2024-05-08 12:29PM EDT | 66.00 | 3.80 | 3.10 | 3.85 | +0.30 | +8.57% | 1 | 90 | 83.01% |
| ETSY240510P00067000 | 2024-05-07 2:45PM EDT | 67.00 | 4.65 | 3.20 | 5.75 | 0.00 | - | 10 | 75 | 53.91% |
| ETSY240510P00068000 | 2024-05-07 12:08PM EDT | 68.00 | 5.46 | 4.40 | 6.65 | 0.00 | - | 2 | 56 | 73.05% |
| ETSY240510P00069000 | 2024-05-07 10:45AM EDT | 69.00 | 6.60 | 6.15 | 7.15 | 0.00 | - | 3 | 71 | 101.17% |
| ETSY240510P00070000 | 2024-05-08 10:26AM EDT | 70.00 | 9.24 | 7.00 | 8.45 | +1.14 | +14.07% | 3 | 623 | 120.70% |
| ETSY240510P00071000 | 2024-05-02 3:19PM EDT | 71.00 | 8.35 | 7.30 | 9.50 | -4.11 | -32.99% | 50 | 11 | 199.61% |
| ETSY240510P00072000 | 2024-05-02 10:48AM EDT | 72.00 | 9.05 | 8.60 | 10.25 | -5.14 | -36.22% | 50 | 11 | 192.58% |
| ETSY240510P00073000 | 2024-05-08 3:14PM EDT | 73.00 | 11.60 | 9.45 | 11.40 | +0.79 | +7.31% | 71 | 9 | 216.70% |
| ETSY240510P00074000 | 2024-05-08 3:44PM EDT | 74.00 | 11.42 | 10.40 | 12.20 | +0.02 | +0.18% | 1 | 1 | 211.33% |
| ETSY240510P00075000 | 2024-05-02 3:01PM EDT | 75.00 | 16.25 | 11.45 | 14.30 | 0.00 | - | - | 0 | 189.65% |
| ETSY240510P00076000 | 2024-05-01 1:34PM EDT | 76.00 | 8.55 | 12.30 | 14.15 | 0.00 | - | - | 0 | 228.13% |
| ETSY240510P00077000 | 2024-05-01 10:24AM EDT | 77.00 | 9.35 | 13.30 | 15.30 | 0.00 | - | - | 0 | 252.54% |
| ETSY240510P00079000 | 2024-05-08 3:15PM EDT | 79.00 | 16.85 | 15.20 | 17.50 | +6.80 | +67.66% | 9 | 3 | 290.82% |
| ETSY240510P00080000 | 2024-04-29 10:23AM EDT | 80.00 | 12.58 | 16.20 | 19.35 | 0.00 | - | 1 | 0 | 222.27% |
| ETSY240510P00081000 | 2024-05-03 3:27PM EDT | 81.00 | 21.10 | 17.15 | 20.40 | 0.00 | - | 55 | 0 | 230.47% |
© 2024 Yahoo. All rights reserved.