NasdaqGS - Delayed Quote USD

Etsy, Inc. (ETSY)

67.20 +0.33 (+0.49%)
At close: April 25 at 4:00 PM EDT
68.00 +0.80 (+1.19%)
After hours: April 25 at 7:49 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ETSY240426C00045000 4/24/2024 6:17 PM 45 21.00 20.05 22.40 0.00 0.00% 1 16 436.72%
ETSY240426C00050000 4/25/2024 4:51 PM 50 16.50 15.35 17.30 -2.15 -11.53% 4 25 297.66%
ETSY240426C00053000 4/25/2024 2:50 PM 53 13.15 13.10 14.35 -0.70 -5.05% 28 13 266.02%
ETSY240426C00054000 4/22/2024 3:20 PM 54 11.80 11.40 13.60 0.00 0.00% 1 2 309.77%
ETSY240426C00055000 4/25/2024 6:16 PM 55 11.65 12.10 12.35 0.35 3.10% 73 34 171.88%
ETSY240426C00056000 4/25/2024 3:44 PM 56 10.15 10.25 11.35 0.35 3.57% 10 29 214.06%
ETSY240426C00057000 4/15/2024 1:42 PM 57 11.90 8.20 10.50 0.00 0.00% 8 5 231.25%
ETSY240426C00059000 4/18/2024 3:09 PM 59 8.20 7.85 8.35 0.00 0.00% - 24 163.28%
ETSY240426C00060000 4/25/2024 7:57 PM 60 7.28 6.95 7.40 0.73 11.15% 15 26 157.03%
ETSY240426C00061000 4/25/2024 7:41 PM 61 6.00 5.10 6.35 -1.15 -16.08% 3 36 129.69%
ETSY240426C00062000 4/22/2024 2:51 PM 62 4.05 4.00 5.85 0.00 0.00% 3 7 178.71%
ETSY240426C00063000 4/25/2024 1:45 PM 63 3.70 3.75 5.05 -0.90 -19.57% 1 8 103.32%
ETSY240426C00064000 4/25/2024 6:16 PM 64 2.75 3.10 3.40 -0.25 -8.33% 12 45 59.38%
ETSY240426C00065000 4/25/2024 5:45 PM 65 1.90 2.13 2.42 0.08 4.40% 17 618 67.77%
ETSY240426C00066000 4/25/2024 7:59 PM 66 1.54 1.48 1.58 -0.01 -0.65% 64 250 56.74%
ETSY240426C00067000 4/25/2024 7:59 PM 67 0.90 0.85 0.92 -0.12 -11.76% 104 354 55.66%
ETSY240426C00068000 4/25/2024 7:59 PM 68 0.45 0.42 0.46 -0.09 -16.67% 229 723 54.88%
ETSY240426C00069000 4/25/2024 7:59 PM 69 0.19 0.18 0.21 -0.06 -24.00% 152 572 55.47%
ETSY240426C00070000 4/25/2024 7:50 PM 70 0.06 0.07 0.10 -0.09 -60.00% 119 1,194 57.81%
ETSY240426C00071000 4/25/2024 6:53 PM 71 0.05 0.01 0.05 -0.03 -37.50% 53 437 58.59%
ETSY240426C00072000 4/25/2024 7:57 PM 72 0.03 0.02 0.04 0.00 0.00% 8 851 70.31%
ETSY240426C00073000 4/25/2024 7:15 PM 73 0.03 0.01 0.03 0.01 50.00% 13 692 76.56%
ETSY240426C00074000 4/25/2024 6:37 PM 74 0.04 0.00 0.07 -0.04 -50.00% 11 663 95.31%
ETSY240426C00075000 4/25/2024 5:39 PM 75 0.02 0.01 0.04 0.00 0.00% 8 399 100.00%
ETSY240426C00076000 4/25/2024 7:47 PM 76 0.01 0.01 0.03 -0.03 -75.00% 54 65 107.81%
ETSY240426C00077000 4/23/2024 4:33 PM 77 0.03 0.00 0.05 0.00 0.00% 21 259 120.31%
ETSY240426C00078000 4/19/2024 6:36 PM 78 0.06 0.00 0.03 0.00 0.00% 10 37 121.88%
ETSY240426C00079000 4/16/2024 4:54 PM 79 0.22 0.00 0.03 0.00 0.00% 9 13 131.25%
ETSY240426C00080000 4/23/2024 1:30 PM 80 0.02 0.00 0.03 0.00 0.00% 29 37 139.06%
ETSY240426C00081000 4/19/2024 4:02 PM 81 0.05 0.00 0.75 0.00 0.00% 1 33 257.42%
ETSY240426C00082000 4/17/2024 2:29 PM 82 0.06 0.00 0.75 0.00 0.00% 1 7 269.53%
ETSY240426C00085000 4/15/2024 7:47 PM 85 0.02 0.00 0.75 0.00 0.00% 4 88 304.69%
ETSY240426C00090000 4/4/2024 1:30 PM 90 0.35 0.00 0.22 0.00 0.00% 2 11 285.16%
ETSY240426C00100000 3/19/2024 1:37 PM 100 0.22 0.00 0.75 0.00 0.00% 1 1 453.13%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ETSY240426P00050000 4/25/2024 1:50 PM 50 0.01 0.00 0.74 -0.02 -66.67% 2 5 385.55%
ETSY240426P00053000 4/17/2024 3:04 PM 53 0.01 0.00 0.03 0.00 0.00% 240 574 187.50%
ETSY240426P00054000 4/22/2024 2:34 PM 54 0.01 0.00 0.03 0.00 0.00% 480 488 175.00%
ETSY240426P00055000 4/25/2024 6:00 PM 55 0.01 0.00 0.02 0.00 0.00% 34 109 153.13%
ETSY240426P00056000 4/22/2024 3:42 PM 56 0.02 0.00 0.75 0.00 0.00% 20 32 264.84%
ETSY240426P00057000 4/24/2024 2:05 PM 57 0.02 0.00 0.03 0.00 0.00% 12 71 134.38%
ETSY240426P00058000 4/24/2024 3:14 PM 58 0.01 0.00 0.03 0.00 0.00% 5 270 121.88%
ETSY240426P00059000 4/24/2024 2:18 PM 59 0.01 0.00 0.02 0.00 0.00% 1 164 104.69%
ETSY240426P00060000 4/25/2024 7:18 PM 60 0.02 0.01 0.09 0.00 0.00% 8 580 117.19%
ETSY240426P00061000 4/24/2024 2:03 PM 61 0.03 0.01 0.10 0.00 0.00% 2 246 104.69%
ETSY240426P00062000 4/25/2024 7:35 PM 62 0.03 0.00 0.06 -0.04 -57.14% 2 229 81.25%
ETSY240426P00063000 4/25/2024 7:35 PM 63 0.03 0.01 0.12 -0.11 -78.57% 53 330 78.13%
ETSY240426P00064000 4/25/2024 7:33 PM 64 0.05 0.05 0.08 -0.17 -77.27% 67 1,484 62.50%
ETSY240426P00065000 4/25/2024 7:49 PM 65 0.18 0.12 0.15 -0.18 -50.00% 307 685 57.42%
ETSY240426P00066000 4/25/2024 7:57 PM 66 0.31 0.30 0.34 -0.29 -48.33% 129 884 55.86%
ETSY240426P00067000 4/25/2024 7:51 PM 67 0.78 0.65 0.69 -0.42 -35.00% 103 1,298 54.69%
ETSY240426P00068000 4/25/2024 7:43 PM 68 1.39 1.21 1.26 -0.37 -21.02% 64 290 54.49%
ETSY240426P00069000 4/25/2024 4:16 PM 69 2.50 1.88 2.07 0.09 3.73% 1 1,178 53.32%
ETSY240426P00070000 4/25/2024 4:28 PM 70 3.83 2.65 3.00 1.84 92.46% 5 96 74.02%
ETSY240426P00071000 4/25/2024 5:37 PM 71 4.67 3.55 5.15 1.88 67.38% 5 15 129.30%
ETSY240426P00072000 4/23/2024 7:29 PM 72 3.80 4.65 5.75 0.00 0.00% 7 23 131.84%
ETSY240426P00073000 4/25/2024 1:49 PM 73 6.55 5.35 6.85 -0.06 -0.91% 1 27 135.74%
ETSY240426P00074000 4/25/2024 1:55 PM 74 8.05 5.70 8.70 -0.10 -1.23% 1 4 164.45%
ETSY240426P00075000 4/25/2024 4:10 PM 75 8.50 6.40 9.90 -0.30 -3.41% 1 0 172.85%
ETSY240426P00076000 4/19/2024 2:21 PM 76 9.00 8.65 9.30 0.00 0.00% 1 0 157.42%
ETSY240426P00077000 3/13/2024 4:05 PM 77 7.50 9.70 10.20 0.00 0.00% - 1 164.45%
ETSY240426P00079000 4/19/2024 2:21 PM 79 11.95 11.50 11.90 0.00 0.00% 8 0 173.83%
ETSY240426P00080000 4/23/2024 5:10 PM 80 11.55 11.65 13.50 0.00 0.00% 1 0 291.02%
ETSY240426P00081000 4/16/2024 2:19 PM 81 12.45 13.65 15.90 0.00 0.00% - 0 338.09%
ETSY240426P00090000 4/25/2024 1:49 PM 90 23.50 22.55 23.90 2.10 9.81% 36 0 368.75%

Related Tickers

EBAY eBay Inc.
51.34
+0.31%
 
W Wayfair Inc.
50.95
-3.72%
 
CHWY Chewy, Inc.
15.38
+1.92%
 
SE Sea Limited
62.83
-0.70%
 
PDD PDD Holdings Inc.
125.79
-1.38%
 
MELI MercadoLibre, Inc.
1,363.83
-0.45%
 
JD JD.com, Inc.
28.59
+1.13%
 
BABA Alibaba Group Holding Limited
75.11
+0.64%
 
CPNG Coupang, Inc.
23.03
+1.01%
 
WISH ContextLogic Inc.
5.70
-2.06%