ETSY - Etsy, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ETSY191018C000300002019-09-04 10:00AM EDT30.0020.9023.1025.200.00--10.00%
ETSY191018C000350002019-09-25 9:30AM EDT35.0022.310.000.000.00-100.00%
ETSY191018C000400002019-10-03 10:03AM EDT40.0013.100.000.000.00-100.00%
ETSY191018C000450002019-09-24 11:03AM EDT45.0013.600.000.000.00-100.00%
ETSY191018C000500002019-10-15 12:25PM EDT50.0010.950.000.000.00-200.00%
ETSY191018C000540002019-10-10 1:47PM EDT54.004.000.000.000.00--00.00%
ETSY191018C000550002019-10-15 12:43PM EDT55.005.890.000.000.00-100.00%
ETSY191018C000560002019-10-10 2:06PM EDT56.004.200.000.000.00-1000.00%
ETSY191018C000570002019-10-11 10:18AM EDT57.003.600.000.000.00-100.00%
ETSY191018C000580002019-10-14 11:36AM EDT58.001.850.000.000.00-100.00%
ETSY191018C000590002019-10-15 10:48AM EDT59.001.700.000.000.00-400.00%
ETSY191018C000600002019-10-15 3:59PM EDT60.000.890.000.000.00-1,24800.00%
ETSY191018C000610002019-10-15 1:57PM EDT61.000.700.000.000.00-906.25%
ETSY191018C000620002019-10-15 12:17PM EDT62.000.400.000.000.00-3012.50%
ETSY191018C000630002019-10-15 3:33PM EDT63.000.100.050.000.00-1012.50%
ETSY191018C000640002019-10-11 11:56AM EDT64.000.100.050.000.00-34025.00%
ETSY191018C000650002019-10-15 12:40PM EDT65.000.030.000.000.00-21025.00%
ETSY191018C000700002019-10-03 9:47AM EDT70.000.050.000.000.00-3050.00%
ETSY191018C000750002019-10-07 11:24AM EDT75.000.050.000.000.00-1050.00%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ETSY191018P000300002019-09-16 12:03AM EDT30.000.05-0.050.00--10335.94%
ETSY191018P000350002019-09-30 12:34PM EDT35.000.050.000.000.00-1050.00%
ETSY191018P000400002019-09-27 11:28AM EDT40.000.100.000.000.00-3050.00%
ETSY191018P000450002019-10-15 12:37PM EDT45.000.040.000.000.00-10050.00%
ETSY191018P000490002019-10-09 1:09PM EDT49.000.15-0.000.00--050.00%
ETSY191018P000500002019-10-15 2:57PM EDT50.000.030.000.000.00-26050.00%
ETSY191018P000510002019-10-15 10:18AM EDT51.000.030.000.000.00-13050.00%
ETSY191018P000520002019-10-09 1:10PM EDT52.000.310.000.000.00-18050.00%
ETSY191018P000530002019-10-11 9:44AM EDT53.000.150.000.000.00-5025.00%
ETSY191018P000540002019-10-15 10:38AM EDT54.000.050.000.000.00-5025.00%
ETSY191018P000550002019-10-15 3:53PM EDT55.000.100.000.000.00-13025.00%
ETSY191018P000560002019-10-15 10:46AM EDT56.000.150.000.000.00-3025.00%
ETSY191018P000570002019-10-15 10:38AM EDT57.000.200.000.000.00-36012.50%
ETSY191018P000580002019-10-15 12:15PM EDT58.000.200.000.000.00-2012.50%
ETSY191018P000590002019-10-15 2:26PM EDT59.000.400.000.000.00-1206.25%
ETSY191018P000600002019-10-15 3:32PM EDT60.000.800.000.000.00-10600.20%
ETSY191018P000610002019-10-15 2:06PM EDT61.001.200.000.000.00-1100.00%
ETSY191018P000620002019-10-14 12:05AM EDT62.002.550.000.000.00-800.00%
ETSY191018P000650002019-10-15 10:52AM EDT65.004.710.000.000.00-100.00%