NasdaqGS - Delayed Quote • USD
Etsy, Inc. (ETSY)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:37 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240503C00070000 | 4/26/2024 7:52 PM | 2024-05-03 | 2.70 | 2.67 | 2.78 | 0.29 | 12.03% | 268 | 575 | 102.15% |
| ETSY240510C00070000 | 4/26/2024 1:56 PM | 2024-05-10 | 3.38 | 3.15 | 3.30 | 0.72 | 27.07% | 7 | 195 | 81.88% |
| ETSY240517C00070000 | 4/26/2024 7:55 PM | 2024-05-17 | 3.65 | 3.55 | 3.70 | 0.20 | 5.80% | 1,121 | 2,843 | 73.12% |
| ETSY240524C00070000 | 4/25/2024 1:56 PM | 2024-05-24 | 3.20 | 3.80 | 4.00 | 0.00 | 0.00% | 25 | 104 | 67.04% |
| ETSY240531C00070000 | 4/26/2024 4:33 PM | 2024-05-31 | 4.12 | 4.00 | 4.30 | 0.59 | 16.71% | 1 | 30 | 62.96% |
| ETSY240621C00070000 | 4/26/2024 7:49 PM | 2024-06-21 | 5.02 | 4.95 | 5.00 | 0.52 | 11.56% | 11 | 3,631 | 57.64% |
| ETSY240719C00070000 | 4/26/2024 3:37 PM | 2024-07-19 | 6.00 | 5.80 | 5.95 | 0.70 | 13.21% | 9 | 588 | 54.03% |
| ETSY240920C00070000 | 4/26/2024 6:17 PM | 2024-09-20 | 8.10 | 8.25 | 8.40 | 0.25 | 3.18% | 2 | 682 | 55.20% |
| ETSY241220C00070000 | 4/25/2024 2:14 PM | 2024-12-20 | 11.15 | 11.00 | 11.15 | 0.75 | 7.21% | 1 | 732 | 56.12% |
| ETSY250117C00070000 | 4/26/2024 7:17 PM | 2025-01-17 | 11.90 | 11.70 | 11.95 | 0.30 | 2.59% | 4 | 343 | 56.38% |
| ETSY250620C00070000 | 4/11/2024 4:56 PM | 2025-06-20 | 15.59 | 14.15 | 15.40 | 0.00 | 0.00% | 4 | 10 | 55.30% |
| ETSY251219C00070000 | 4/5/2024 7:15 PM | 2025-12-19 | 16.99 | 18.15 | 19.05 | 0.00 | 0.00% | 1 | 64 | 57.70% |
| ETSY260116C00070000 | 4/26/2024 4:28 PM | 2026-01-16 | 19.00 | 18.60 | 19.45 | -0.05 | -0.26% | 2 | 90 | 57.67% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240503P00070000 | 4/26/2024 2:20 PM | 2024-05-03 | 4.85 | 5.10 | 6.00 | -0.39 | -7.44% | 1 | 39 | 109.13% |
| ETSY240510P00070000 | 4/24/2024 5:24 PM | 2024-05-10 | 6.41 | 5.55 | 6.05 | 0.00 | 0.00% | 9 | 9 | 81.98% |
| ETSY240517P00070000 | 4/26/2024 6:31 PM | 2024-05-17 | 6.05 | 5.90 | 6.10 | -0.10 | -1.63% | 10 | 2,712 | 70.07% |
| ETSY240531P00070000 | 4/26/2024 5:35 PM | 2024-05-31 | 6.32 | 6.15 | 6.45 | -0.55 | -8.01% | 1 | 2 | 57.91% |
| ETSY240621P00070000 | 4/26/2024 7:14 PM | 2024-06-21 | 6.83 | 6.95 | 7.10 | -0.47 | -6.44% | 22 | 2,437 | 52.70% |
| ETSY240719P00070000 | 4/26/2024 3:50 PM | 2024-07-19 | 7.50 | 7.60 | 7.75 | -0.70 | -8.54% | 10 | 382 | 48.66% |
| ETSY240920P00070000 | 4/26/2024 4:19 PM | 2024-09-20 | 9.35 | 9.40 | 9.55 | -0.65 | -6.50% | 19 | 644 | 47.33% |
| ETSY241220P00070000 | 4/18/2024 3:22 PM | 2024-12-20 | 11.70 | 11.30 | 11.45 | 0.00 | 0.00% | 1 | 7 | 45.97% |
| ETSY250117P00070000 | 4/26/2024 4:42 PM | 2025-01-17 | 11.85 | 11.75 | 12.00 | 0.55 | 4.87% | 14 | 1,907 | 45.89% |
| ETSY250620P00070000 | 4/23/2024 7:12 PM | 2025-06-20 | 13.64 | 13.95 | 14.20 | 0.00 | 0.00% | 1 | 1 | 44.21% |
| ETSY251219P00070000 | 4/15/2024 7:38 PM | 2025-12-19 | 16.70 | 14.65 | 16.30 | 0.00 | 0.00% | 24 | 39 | 43.12% |
| ETSY260116P00070000 | 4/24/2024 4:50 PM | 2026-01-16 | 16.86 | 15.65 | 16.45 | 0.00 | 0.00% | 2 | 33 | 42.58% |
Related Tickers
W Wayfair Inc.
52.01
+2.08%
CHWY Chewy, Inc.
15.84
+2.99%
EBAY eBay Inc.
52.02
+1.32%
MELI MercadoLibre, Inc.
1,406.00
+3.09%
SE Sea Limited
62.86
+0.05%
JD JD.com, Inc.
30.34
+6.12%
PDD PDD Holdings Inc.
129.31
+2.80%
CPNG Coupang, Inc.
22.91
-0.52%
BABA Alibaba Group Holding Limited
75.55
+0.59%
CART Maplebear Inc.
34.69
+0.43%