NasdaqGS - Delayed Quote • USD
Etsy, Inc. (ETSY)
At close: April 29 at 4:00 PM EDT
Pre-Market: 4:36 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240503C00045000 | 4/23/2024 5:36 PM | 45 | 23.65 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ETSY240503C00047000 | 4/22/2024 3:08 PM | 47 | 18.95 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ETSY240503C00049000 | 4/22/2024 3:08 PM | 49 | 17.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ETSY240503C00050000 | 4/26/2024 6:40 PM | 50 | 17.45 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| ETSY240503C00053000 | 4/23/2024 5:09 PM | 53 | 15.75 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ETSY240503C00054000 | 4/24/2024 3:43 PM | 54 | 12.55 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ETSY240503C00055000 | 4/4/2024 1:31 PM | 55 | 11.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ETSY240503C00056000 | 4/23/2024 6:06 PM | 56 | 13.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ETSY240503C00057000 | 4/24/2024 2:27 PM | 57 | 10.65 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ETSY240503C00058000 | 4/25/2024 2:33 PM | 58 | 9.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ETSY240503C00059000 | 4/25/2024 4:04 PM | 59 | 8.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ETSY240503C00060000 | 4/29/2024 2:27 PM | 60 | 9.15 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 0.00% |
| ETSY240503C00061000 | 4/29/2024 7:00 PM | 61 | 8.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ETSY240503C00062000 | 4/29/2024 4:00 PM | 62 | 7.91 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| ETSY240503C00063000 | 4/29/2024 4:06 PM | 63 | 7.37 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ETSY240503C00064000 | 4/29/2024 3:58 PM | 64 | 6.53 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| ETSY240503C00065000 | 4/29/2024 5:41 PM | 65 | 5.50 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| ETSY240503C00066000 | 4/29/2024 1:51 PM | 66 | 4.60 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| ETSY240503C00067000 | 4/29/2024 6:21 PM | 67 | 4.50 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 0.00% |
| ETSY240503C00068000 | 4/29/2024 7:24 PM | 68 | 4.01 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 0.00% |
| ETSY240503C00069000 | 4/29/2024 7:53 PM | 69 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | 125 | 0 | 0.78% |
| ETSY240503C00070000 | 4/29/2024 7:48 PM | 70 | 3.07 | 0.00 | 0.00 | 0.00 | 0.00% | 163 | 0 | 3.13% |
| ETSY240503C00071000 | 4/29/2024 7:08 PM | 71 | 2.65 | 0.00 | 0.00 | 0.00 | 0.00% | 91 | 0 | 6.25% |
| ETSY240503C00072000 | 4/29/2024 7:59 PM | 72 | 2.50 | 0.00 | 0.00 | 0.00 | 0.00% | 180 | 0 | 12.50% |
| ETSY240503C00073000 | 4/29/2024 7:59 PM | 73 | 2.14 | 0.00 | 0.00 | 0.00 | 0.00% | 136 | 0 | 12.50% |
| ETSY240503C00074000 | 4/29/2024 7:58 PM | 74 | 1.85 | 0.00 | 0.00 | 0.00 | 0.00% | 102 | 0 | 12.50% |
| ETSY240503C00075000 | 4/29/2024 7:57 PM | 75 | 1.57 | 0.00 | 0.00 | 0.00 | 0.00% | 76 | 0 | 25.00% |
| ETSY240503C00076000 | 4/29/2024 6:51 PM | 76 | 1.26 | 0.00 | 0.00 | 0.00 | 0.00% | 62 | 0 | 25.00% |
| ETSY240503C00077000 | 4/29/2024 6:59 PM | 77 | 1.07 | 0.00 | 0.00 | 0.00 | 0.00% | 86 | 0 | 25.00% |
| ETSY240503C00078000 | 4/29/2024 7:48 PM | 78 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 25.00% |
| ETSY240503C00079000 | 4/29/2024 7:03 PM | 79 | 0.72 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 25.00% |
| ETSY240503C00080000 | 4/29/2024 7:59 PM | 80 | 0.71 | 0.00 | 0.00 | 0.00 | 0.00% | 226 | 0 | 25.00% |
| ETSY240503C00081000 | 4/29/2024 7:52 PM | 81 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 218 | 0 | 25.00% |
| ETSY240503C00082000 | 4/29/2024 5:19 PM | 82 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 50.00% |
| ETSY240503C00083000 | 4/29/2024 7:48 PM | 83 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| ETSY240503C00084000 | 4/29/2024 7:48 PM | 84 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 50.00% |
| ETSY240503C00085000 | 4/29/2024 7:55 PM | 85 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 50.00% |
| ETSY240503C00086000 | 4/29/2024 7:39 PM | 86 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 50.00% |
| ETSY240503C00087000 | 4/29/2024 2:54 PM | 87 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
| ETSY240503C00088000 | 4/29/2024 5:45 PM | 88 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 50.00% |
| ETSY240503C00089000 | 4/26/2024 7:44 PM | 89 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 50.00% |
| ETSY240503C00090000 | 4/29/2024 7:49 PM | 90 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 50.00% |
| ETSY240503C00095000 | 4/29/2024 5:45 PM | 95 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| ETSY240503C00100000 | 4/29/2024 5:52 PM | 100 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240503P00045000 | 4/3/2024 7:19 PM | 45 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| ETSY240503P00047500 | 4/22/2024 4:37 PM | 47.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| ETSY240503P00048500 | 4/22/2024 4:47 PM | 48.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| ETSY240503P00049000 | 4/24/2024 3:33 PM | 49 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| ETSY240503P00050000 | 4/29/2024 5:45 PM | 50 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 50.00% |
| ETSY240503P00051000 | 4/25/2024 2:56 PM | 51 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| ETSY240503P00052000 | 4/26/2024 6:59 PM | 52 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| ETSY240503P00053000 | 4/29/2024 2:44 PM | 53 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ETSY240503P00054000 | 4/29/2024 2:44 PM | 54 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 50.00% |
| ETSY240503P00055000 | 4/29/2024 7:26 PM | 55 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 57 | 0 | 50.00% |
| ETSY240503P00056000 | 4/29/2024 7:36 PM | 56 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 0 | 50.00% |
| ETSY240503P00057000 | 4/29/2024 6:33 PM | 57 | 0.31 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 0 | 50.00% |
| ETSY240503P00058000 | 4/29/2024 7:31 PM | 58 | 0.41 | 0.00 | 0.00 | 0.00 | 0.00% | 65 | 0 | 50.00% |
| ETSY240503P00059000 | 4/29/2024 7:25 PM | 59 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 460 | 0 | 25.00% |
| ETSY240503P00060000 | 4/29/2024 7:25 PM | 60 | 0.72 | 0.00 | 0.00 | 0.00 | 0.00% | 91 | 0 | 25.00% |
| ETSY240503P00061000 | 4/29/2024 6:08 PM | 61 | 0.92 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 25.00% |
| ETSY240503P00062000 | 4/29/2024 7:58 PM | 62 | 1.08 | 0.00 | 0.00 | 0.00 | 0.00% | 2,053 | 0 | 25.00% |
| ETSY240503P00063000 | 4/29/2024 5:43 PM | 63 | 1.54 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 0 | 25.00% |
| ETSY240503P00064000 | 4/29/2024 6:03 PM | 64 | 1.76 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 12.50% |
| ETSY240503P00065000 | 4/29/2024 7:58 PM | 65 | 2.03 | 0.00 | 0.00 | 0.00 | 0.00% | 281 | 0 | 12.50% |
| ETSY240503P00066000 | 4/29/2024 7:06 PM | 66 | 2.65 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 12.50% |
| ETSY240503P00067000 | 4/29/2024 7:08 PM | 67 | 3.05 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 6.25% |
| ETSY240503P00068000 | 4/29/2024 7:07 PM | 68 | 3.56 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 3.13% |
| ETSY240503P00069000 | 4/29/2024 6:53 PM | 69 | 4.01 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 0 | 0.00% |
| ETSY240503P00070000 | 4/29/2024 7:50 PM | 70 | 4.60 | 0.00 | 0.00 | 0.00 | 0.00% | 59 | 0 | 0.00% |
| ETSY240503P00071000 | 4/29/2024 4:48 PM | 71 | 4.97 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ETSY240503P00072000 | 4/29/2024 4:39 PM | 72 | 5.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ETSY240503P00073000 | 4/29/2024 4:21 PM | 73 | 6.22 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| ETSY240503P00074000 | 4/25/2024 2:02 PM | 74 | 9.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ETSY240503P00075000 | 4/22/2024 3:01 PM | 75 | 10.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ETSY240503P00076000 | 4/26/2024 7:21 PM | 76 | 9.48 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ETSY240503P00078000 | 4/29/2024 3:04 PM | 78 | 10.49 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ETSY240503P00081000 | 4/12/2024 7:54 PM | 81 | 14.07 | 0.00 | 0.00 | 0.00 | 0.00% | 88 | 0 | 0.00% |
| ETSY240503P00084000 | 4/25/2024 1:30 PM | 84 | 18.42 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
W Wayfair Inc.
51.17
-1.62%
CHWY Chewy, Inc.
15.77
-0.44%
EBAY eBay Inc.
52.75
+1.40%
MELI MercadoLibre, Inc.
1,438.36
+2.30%
SE Sea Limited
64.52
+2.64%
JD JD.com, Inc.
29.89
-1.48%
PDD PDD Holdings Inc.
126.82
-1.93%
BABA Alibaba Group Holding Limited
76.41
+1.14%
CPNG Coupang, Inc.
23.10
+0.83%
CART Maplebear Inc.
34.48
-0.61%