
Etsy Inc (ETSY)
NASDAQ
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
43.50 | 4.60 | 5.50 | 0.00 | 5.05 | 0.00 | 0.00 % | 0 | 0 | - |
44.00 | 4.25 | 4.85 | 0.00 | 4.55 | 0.00 | 0.00 % | 0 | 0 | - |
44.50 | 3.80 | 4.45 | 3.35 | 4.125 | 0.00 | 0.00 % | 0 | 1 | - |
45.00 | 3.45 | 3.80 | 3.90 | 3.625 | 1.20 | 44.44 % | 1 | 3 | 10:06:57 |
45.50 | 2.96 | 3.30 | 2.55 | 3.13 | 0.00 | 0.00 % | 0 | 5 | - |
46.00 | 2.63 | 2.94 | 1.86 | 2.785 | 0.00 | 0.00 % | 0 | 10 | - |
46.50 | 2.20 | 2.52 | 3.00 | 2.36 | 1.91 | 175.23 % | 3 | 19 | 10:07:21 |
47.00 | 1.91 | 2.07 | 1.73 | 1.99 | 0.61 | 54.46 % | 40 | 434 | 13:45:05 |
47.50 | 1.56 | 1.78 | 1.70 | 1.67 | 0.67 | 65.05 % | 40 | 89 | 13:37:38 |
48.00 | 1.28 | 1.47 | 1.67 | 1.375 | 0.88 | 111.39 % | 35 | 158 | 11:26:19 |
48.50 | 1.03 | 1.15 | 1.05 | 1.09 | 0.47 | 81.03 % | 171 | 139 | 13:47:16 |
49.00 | 0.81 | 0.92 | 1.32 | 0.865 | 0.81 | 158.82 % | 50 | 313 | 11:53:40 |
49.50 | 0.64 | 0.73 | 0.73 | 0.685 | 0.43 | 143.33 % | 498 | 9 | 13:38:05 |
50.00 | 0.47 | 0.58 | 0.55 | 0.525 | 0.29 | 111.54 % | 684 | 487 | 14:05:49 |
51.00 | 0.26 | 0.35 | 0.30 | 0.305 | 0.16 | 114.29 % | 648 | 61 | 13:45:51 |
52.00 | 0.17 | 0.21 | 0.18 | 0.19 | 0.11 | 157.14 % | 5,738 | 232 | 14:04:53 |
53.00 | 0.07 | 0.15 | 0.13 | 0.11 | 0.07 | 116.67 % | 1,472 | 116 | 13:56:57 |
54.00 | 0.05 | 0.10 | 0.05 | 0.075 | 0.01 | 25.00 % | 118 | 140 | 13:55:23 |
55.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.01 | 33.33 % | 13 | 100 | 13:31:47 |
56.00 | 0.04 | 0.11 | 0.04 | 0.075 | 0.00 | 0.00 % | 0 | 70 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
43.50 | 0.06 | 0.17 | 0.15 | 0.115 | 0.00 | 0.00 % | 0 | 8 | - |
44.00 | 0.08 | 0.14 | 0.08 | 0.11 | -0.37 | -82.22 % | 77 | 70 | 11:37:09 |
44.50 | 0.09 | 0.17 | 0.12 | 0.13 | -0.19 | -61.29 % | 2 | 19 | 11:31:09 |
45.00 | 0.12 | 0.22 | 0.15 | 0.17 | -0.31 | -67.39 % | 11 | 5,290 | 12:24:15 |
45.50 | 0.21 | 0.30 | 0.18 | 0.255 | -0.39 | -68.42 % | 2 | 72 | 11:42:30 |
46.00 | 0.30 | 0.37 | 0.30 | 0.335 | -0.30 | -50.00 % | 27 | 274 | 13:55:41 |
46.50 | 0.42 | 0.53 | 0.38 | 0.475 | -0.58 | -60.42 % | 457 | 312 | 12:48:06 |
47.00 | 0.57 | 0.67 | 0.53 | 0.62 | -0.64 | -54.70 % | 82 | 455 | 13:35:44 |
47.50 | 0.73 | 0.84 | 0.84 | 0.785 | -0.35 | -29.41 % | 39 | 6 | 13:45:14 |
48.00 | 0.94 | 1.06 | 1.00 | 1.00 | -0.59 | -37.11 % | 746 | 96 | 14:00:22 |
48.50 | 1.17 | 1.29 | 1.22 | 1.23 | -0.61 | -33.33 % | 52 | 23 | 14:01:43 |
49.00 | 1.45 | 1.60 | 1.14 | 1.525 | -1.09 | -48.88 % | 40 | 185 | 12:26:19 |
49.50 | 1.75 | 1.88 | 1.25 | 1.815 | -1.28 | -50.59 % | 8 | 2 | 10:01:03 |
50.00 | 2.00 | 2.35 | 1.79 | 2.175 | -1.54 | -46.25 % | 9 | 88 | 13:11:07 |
51.00 | 2.76 | 3.10 | 4.14 | 2.93 | 0.00 | 0.00 % | 0 | 63 | - |
52.00 | 3.65 | 3.95 | 3.42 | 3.80 | -2.09 | -37.93 % | 100 | 138 | 11:22:13 |
53.00 | 4.45 | 4.95 | 6.13 | 4.70 | 0.00 | 0.00 % | 0 | 21 | - |
54.00 | 5.25 | 6.15 | 4.90 | 5.70 | 0.00 | 0.00 % | 0 | 22 | - |
55.00 | 5.90 | 7.30 | 5.83 | 6.60 | -2.27 | -28.02 % | 1 | 45 | 11:51:31 |
56.00 | 7.15 | 8.20 | 7.40 | 7.675 | 1.15 | 18.40 % | 1 | 23 | 10:05:49 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.