Singapore markets open in 1 hour 35 minutes

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
64.13+0.16 (+0.25%)
At close: 04:00PM EDT
63.75 -0.38 (-0.59%)
After hours: 06:57PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ETSY240524C000530002024-04-22 12:57PM EDT53.0014.0510.7011.850.00--399.61%
ETSY240524C000560002024-05-17 3:54PM EDT56.008.057.808.500.00-5853.13%
ETSY240524C000570002024-05-02 10:50AM EDT57.003.206.807.650.00--1661.72%
ETSY240524C000580002024-05-17 12:35PM EDT58.006.525.956.400.00-14070.31%
ETSY240524C000590002024-05-17 12:35PM EDT59.005.553.105.350.00-189357.91%
ETSY240524C000600002024-05-20 1:42PM EDT60.004.042.884.35-0.51-11.21%1016049.22%
ETSY240524C000610002024-05-20 12:16PM EDT61.003.143.153.40+0.04+1.29%342643.26%
ETSY240524C000620002024-05-17 12:18PM EDT62.002.632.352.480.00-2313037.50%
ETSY240524C000630002024-05-20 3:36PM EDT63.001.511.581.65-0.20-11.70%5048533.11%
ETSY240524C000640002024-05-20 3:53PM EDT64.000.990.991.05-0.16-13.91%29739132.91%
ETSY240524C000650002024-05-20 3:37PM EDT65.000.560.590.61-0.19-25.33%23553532.67%
ETSY240524C000660002024-05-20 3:38PM EDT66.000.300.310.34-0.15-33.33%18446233.30%
ETSY240524C000670002024-05-20 3:44PM EDT67.000.150.150.17-0.14-48.28%21457233.50%
ETSY240524C000680002024-05-20 3:59PM EDT68.000.080.080.09-0.10-55.56%13917834.77%
ETSY240524C000690002024-05-20 1:52PM EDT69.000.040.030.06-0.09-69.23%5545237.89%
ETSY240524C000700002024-05-20 2:22PM EDT70.000.030.020.05-0.02-40.00%10669542.19%
ETSY240524C000710002024-05-20 1:30PM EDT71.000.020.020.03-0.02-50.00%142,98343.75%
ETSY240524C000720002024-05-17 10:17AM EDT72.000.030.010.03-0.06-66.67%378948.44%
ETSY240524C000730002024-05-20 2:47PM EDT73.000.020.010.03-0.08-80.00%104450.39%
ETSY240524C000740002024-05-20 9:50AM EDT74.000.020.010.02-0.07-77.78%610853.13%
ETSY240524C000750002024-05-15 10:58AM EDT75.000.050.010.020.00-1319157.03%
ETSY240524C000760002024-05-15 12:34PM EDT76.000.040.010.030.00-14663.28%
ETSY240524C000770002024-05-06 12:35PM EDT77.000.070.000.260.00-1012990.82%
ETSY240524C000780002024-05-14 9:33AM EDT78.000.050.000.250.00-45595.31%
ETSY240524C000790002024-05-17 12:50PM EDT79.000.010.000.260.00-236100.78%
ETSY240524C000800002024-05-20 2:24PM EDT80.000.010.000.02-0.01-50.00%10427273.44%
ETSY240524C000820002024-05-20 11:47AM EDT82.000.010.000.010.00-62075.00%
ETSY240524C000850002024-05-20 10:18AM EDT85.000.010.000.010.00-204584.38%
ETSY240524C000900002024-05-16 3:57PM EDT90.000.010.000.210.00-2027143.75%
ETSY240524C000950002024-05-08 3:35PM EDT95.000.070.000.250.00-22166.80%
ETSY240524C001000002024-05-14 2:58PM EDT100.000.010.000.250.00-1339184.38%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ETSY240524P000450002024-05-17 10:15AM EDT45.000.010.000.150.00-10495149.61%
ETSY240524P000500002024-05-20 3:59PM EDT50.000.010.010.040.00-89293.75%
ETSY240524P000520002024-05-16 10:08AM EDT52.000.030.010.060.00-5684.38%
ETSY240524P000530002024-05-17 2:43PM EDT53.000.040.010.070.00-231679.69%
ETSY240524P000540002024-05-17 10:00AM EDT54.000.030.010.050.00-114669.53%
ETSY240524P000550002024-05-20 3:57PM EDT55.000.010.010.03-0.07-87.50%123659.38%
ETSY240524P000560002024-05-17 12:02PM EDT56.000.030.010.030.00-325353.13%
ETSY240524P000570002024-05-17 10:15AM EDT57.000.050.010.030.00-236150.39%
ETSY240524P000580002024-05-20 3:44PM EDT58.000.030.010.05-0.01-25.00%11148148.05%
ETSY240524P000590002024-05-20 3:23PM EDT59.000.030.020.04-0.04-57.14%1810039.45%
ETSY240524P000600002024-05-20 1:30PM EDT60.000.040.040.05-0.09-69.23%8133634.38%
ETSY240524P000610002024-05-20 3:36PM EDT61.000.100.090.12-0.09-47.37%7885333.69%
ETSY240524P000620002024-05-20 3:54PM EDT62.000.210.200.23-0.15-41.67%11233131.64%
ETSY240524P000630002024-05-20 3:30PM EDT63.000.440.440.46-0.22-33.33%13436430.86%
ETSY240524P000640002024-05-20 3:48PM EDT64.000.900.820.88-0.27-23.08%12322331.54%
ETSY240524P000650002024-05-20 3:40PM EDT65.001.501.391.45-0.24-13.79%8711731.59%
ETSY240524P000660002024-05-20 9:53AM EDT66.001.992.092.17-0.32-13.85%115731.54%
ETSY240524P000670002024-05-17 12:44PM EDT67.003.052.943.050.00-19634.08%
ETSY240524P000680002024-05-17 9:30AM EDT68.004.383.804.550.00-27166.89%
ETSY240524P000690002024-05-17 10:18AM EDT69.004.324.655.300.00-27963.87%
ETSY240524P000700002024-05-14 10:03AM EDT70.006.855.456.250.00-31268.85%
ETSY240524P000710002024-05-06 10:47AM EDT71.008.376.607.700.00-201069.73%
ETSY240524P000720002024-05-15 10:17AM EDT72.008.257.558.100.00-1172.66%
ETSY240524P000730002024-04-12 12:07PM EDT73.008.239.2011.500.00-11144.82%
ETSY240524P000750002024-05-01 3:22PM EDT75.007.4010.3511.300.00--0106.45%
ETSY240524P000800002024-05-16 11:49AM EDT80.0016.0515.4016.200.00-10127.93%
ETSY240524P000820002024-05-17 12:56PM EDT82.0017.6417.5018.250.00-1175.00%
ETSY240524P000850002024-05-17 10:50AM EDT85.0020.2020.6021.450.00-33132.42%