
Etsy Inc (ETSY)
NASDAQ
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
46.00 | 7.10 | 7.75 | 12.54 | 7.425 | 0.00 | 0.00 % | 0 | 36 | - |
47.00 | 6.10 | 6.60 | 16.10 | 6.35 | 0.00 | 0.00 % | 0 | 63 | - |
47.50 | 5.40 | 6.20 | 8.82 | 5.80 | 0.00 | 0.00 % | 0 | 1 | - |
48.00 | 5.15 | 5.40 | 7.02 | 5.275 | 0.00 | 0.00 % | 0 | 1,213 | - |
48.50 | 4.25 | 5.25 | 0.00 | 4.75 | 0.00 | 0.00 % | 0 | 0 | - |
49.00 | 4.05 | 4.35 | 5.65 | 4.20 | 0.00 | 0.00 % | 0 | 873 | - |
49.50 | 3.55 | 4.05 | 0.00 | 3.80 | 0.00 | 0.00 % | 0 | 0 | - |
50.00 | 2.92 | 3.50 | 4.55 | 3.21 | 0.00 | 0.00 % | 0 | 343 | - |
51.00 | 2.32 | 2.61 | 2.68 | 2.465 | -0.87 | -24.51 % | 1 | 60 | 10:50:18 |
52.00 | 1.50 | 1.74 | 2.33 | 1.62 | -0.97 | -29.39 % | 1 | 697 | 09:44:46 |
53.00 | 0.95 | 1.08 | 1.03 | 1.015 | -0.97 | -48.50 % | 190 | 494 | 12:44:11 |
54.00 | 0.42 | 0.63 | 0.70 | 0.525 | -0.37 | -34.58 % | 182 | 374 | 11:18:25 |
55.00 | 0.28 | 0.34 | 0.42 | 0.31 | -0.31 | -42.47 % | 9 | 931 | 11:13:55 |
56.00 | 0.14 | 0.18 | 0.17 | 0.16 | -0.33 | -66.00 % | 128 | 626 | 12:22:38 |
57.00 | 0.05 | 0.10 | 0.08 | 0.075 | -0.12 | -60.00 % | 116 | 177 | 12:43:23 |
58.00 | 0.03 | 0.07 | 0.04 | 0.05 | -0.11 | -73.33 % | 106 | 924 | 11:28:14 |
59.00 | 0.01 | 0.09 | 0.08 | 0.05 | 0.00 | 0.00 % | 0 | 319 | - |
60.00 | 0.00 | 0.08 | 0.08 | 0.08 | 0.04 | 100.00 % | 6 | 1,002 | 09:32:47 |
61.00 | 0.01 | 0.07 | 0.02 | 0.04 | -0.03 | -60.00 % | 4 | 173 | 10:43:40 |
62.00 | 0.01 | 0.03 | 0.01 | 0.02 | 0.00 | 0.00 % | 0 | 147 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
46.00 | 0.00 | 0.06 | 0.08 | 0.08 | 0.00 | 0.00 % | 0 | 34 | - |
47.00 | 0.00 | 0.07 | 0.12 | 0.12 | 0.00 | 0.00 % | 0 | 74 | - |
47.50 | 0.00 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
48.00 | 0.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00 % | 0 | 839 | - |
48.50 | 0.00 | 0.09 | 0.06 | 0.06 | 0.00 | 0.00 % | 0 | 1 | - |
49.00 | 0.00 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 25 | - |
49.50 | 0.00 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 1 | - |
50.00 | 0.08 | 0.11 | 0.10 | 0.095 | 0.03 | 42.86 % | 231 | 5,460 | 11:23:09 |
51.00 | 0.20 | 0.23 | 0.21 | 0.215 | 0.05 | 31.25 % | 42 | 374 | 11:31:05 |
52.00 | 0.41 | 0.48 | 0.43 | 0.445 | 0.12 | 38.71 % | 70 | 927 | 12:20:20 |
53.00 | 0.80 | 0.86 | 0.81 | 0.83 | 0.18 | 28.57 % | 378 | 220 | 12:37:57 |
54.00 | 1.32 | 1.41 | 1.30 | 1.365 | 0.23 | 21.50 % | 286 | 1,023 | 12:43:09 |
55.00 | 1.97 | 2.21 | 1.83 | 2.09 | 0.17 | 10.24 % | 13 | 3,101 | 11:15:39 |
56.00 | 2.76 | 3.05 | 2.82 | 2.905 | 0.63 | 28.77 % | 12 | 330 | 11:18:25 |
57.00 | 3.80 | 3.95 | 3.30 | 3.875 | 0.79 | 31.47 % | 2 | 121 | 09:59:01 |
58.00 | 4.70 | 4.95 | 4.73 | 4.825 | 1.03 | 27.84 % | 3 | 1,091 | 12:16:22 |
59.00 | 5.30 | 6.00 | 4.52 | 5.65 | 0.00 | 0.00 % | 0 | 37 | - |
60.00 | 6.70 | 6.90 | 5.28 | 6.80 | 0.00 | 0.00 % | 0 | 862 | - |
61.00 | 7.60 | 7.95 | 6.65 | 7.775 | 0.00 | 0.00 % | 0 | 136 | - |
62.00 | 8.45 | 9.00 | 8.41 | 8.725 | 1.29 | 18.12 % | 1 | 85 | 10:39:03 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.