Elastic N.V. (ESTC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240517C00060000 | 2024-01-18 2:49PM EDT | 60.00 | 57.15 | 69.00 | 73.80 | 0.00 | - | 1 | 2 | 610.45% |
| ESTC240517C00065000 | 2024-01-19 3:23PM EDT | 65.00 | 56.49 | 64.20 | 69.00 | 0.00 | - | 1 | 1 | 559.18% |
| ESTC240517C00070000 | 2023-12-01 3:48PM EDT | 70.00 | 43.00 | 42.50 | 47.00 | 0.00 | - | 1 | 2 | 254.05% |
| ESTC240517C00075000 | 2023-12-19 10:30AM EDT | 75.00 | 42.95 | 43.00 | 47.40 | 0.00 | - | 1 | 50 | 305.54% |
| ESTC240517C00080000 | 2024-03-14 9:41AM EDT | 80.00 | 26.10 | 17.40 | 19.40 | 0.00 | - | 1 | 92 | 0.00% |
| ESTC240517C00085000 | 2024-04-08 3:16PM EDT | 85.00 | 14.65 | 21.40 | 24.70 | 0.00 | - | 5 | 24 | 70.75% |
| ESTC240517C00090000 | 2024-04-25 2:07PM EDT | 90.00 | 14.70 | 16.20 | 19.10 | 0.00 | - | 5 | 92 | 77.64% |
| ESTC240517C00095000 | 2024-04-26 11:44AM EDT | 95.00 | 14.00 | 13.00 | 13.90 | +9.70 | +225.58% | 2 | 171 | 51.03% |
| ESTC240517C00100000 | 2024-04-26 2:33PM EDT | 100.00 | 9.40 | 8.90 | 9.50 | +2.40 | +34.29% | 9 | 249 | 49.59% |
| ESTC240517C00105000 | 2024-04-26 2:37PM EDT | 105.00 | 5.80 | 5.50 | 5.90 | +1.74 | +42.86% | 52 | 308 | 45.12% |
| ESTC240517C00110000 | 2024-04-26 3:43PM EDT | 110.00 | 3.04 | 3.00 | 3.20 | +0.94 | +44.76% | 632 | 1,369 | 41.97% |
| ESTC240517C00115000 | 2024-04-26 2:19PM EDT | 115.00 | 1.72 | 1.50 | 1.60 | +0.92 | +115.00% | 625 | 310 | 41.24% |
| ESTC240517C00120000 | 2024-04-26 3:42PM EDT | 120.00 | 0.70 | 0.65 | 0.80 | +0.20 | +40.00% | 14 | 185 | 42.24% |
| ESTC240517C00125000 | 2024-04-26 3:02PM EDT | 125.00 | 0.35 | 0.30 | 0.40 | +0.15 | +75.00% | 2 | 291 | 43.65% |
| ESTC240517C00130000 | 2024-04-26 11:53AM EDT | 130.00 | 0.19 | 0.05 | 0.25 | +0.09 | +90.00% | 26 | 91 | 47.07% |
| ESTC240517C00135000 | 2024-04-24 11:44AM EDT | 135.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 6 | 378 | 58.79% |
| ESTC240517C00140000 | 2024-04-25 10:35AM EDT | 140.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 149 | 58.69% |
| ESTC240517C00145000 | 2024-04-19 2:31PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 113 | 53.13% |
| ESTC240517C00150000 | 2024-03-27 3:22PM EDT | 150.00 | 0.37 | 0.00 | 0.10 | 0.00 | - | 2 | 36 | 58.20% |
| ESTC240517C00155000 | 2024-04-11 3:13PM EDT | 155.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 4 | 67 | 84.96% |
| ESTC240517C00160000 | 2024-03-26 9:37AM EDT | 160.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 165 | 78.32% |
| ESTC240517C00165000 | 2024-03-04 10:42AM EDT | 165.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 816 | 96.19% |
| ESTC240517C00170000 | 2024-04-11 10:05AM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 101.47% |
| ESTC240517C00175000 | 2024-03-01 2:18PM EDT | 175.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 378 | 106.54% |
| ESTC240517C00180000 | 2024-02-27 1:00PM EDT | 180.00 | 3.56 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 111.33% |
| ESTC240517C00185000 | 2024-03-01 11:14AM EDT | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 88.67% |
| ESTC240517C00190000 | 2024-03-22 1:59PM EDT | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 11 | 92.19% |
| ESTC240517C00195000 | 2024-03-07 2:45PM EDT | 195.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | - | 2 | 124.90% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240517P00045000 | 2024-01-05 12:50PM EDT | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 193.75% |
| ESTC240517P00055000 | 2023-11-14 10:42AM EDT | 55.00 | 2.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 153.13% |
| ESTC240517P00060000 | 2024-02-29 4:53PM EDT | 60.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 116.41% |
| ESTC240517P00065000 | 2023-12-01 12:01PM EDT | 65.00 | 0.95 | 0.05 | 0.75 | 0.00 | - | 4 | 9 | 120.61% |
| ESTC240517P00070000 | 2023-11-30 2:15PM EDT | 70.00 | 5.60 | 0.30 | 0.90 | 0.00 | - | 5 | 58 | 114.36% |
| ESTC240517P00075000 | 2024-04-23 10:16AM EDT | 75.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 1 | 15 | 71.48% |
| ESTC240517P00080000 | 2024-04-23 3:27PM EDT | 80.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 24 | 50 | 62.21% |
| ESTC240517P00085000 | 2024-04-26 10:33AM EDT | 85.00 | 0.42 | 0.10 | 0.25 | +0.12 | +40.00% | 1 | 95 | 54.10% |
| ESTC240517P00090000 | 2024-04-26 2:19PM EDT | 90.00 | 0.24 | 0.15 | 0.30 | -0.27 | -52.94% | 1 | 148 | 47.85% |
| ESTC240517P00095000 | 2024-04-26 3:33PM EDT | 95.00 | 0.60 | 0.50 | 0.65 | -0.50 | -45.45% | 2 | 335 | 44.19% |
| ESTC240517P00100000 | 2024-04-25 2:24PM EDT | 100.00 | 2.20 | 1.30 | 1.45 | 0.00 | - | 4 | 201 | 41.85% |
| ESTC240517P00105000 | 2024-04-26 2:45PM EDT | 105.00 | 2.86 | 2.80 | 3.00 | -1.54 | -35.00% | 3 | 206 | 40.37% |
| ESTC240517P00110000 | 2024-04-26 2:45PM EDT | 110.00 | 5.21 | 5.20 | 5.50 | -2.19 | -29.59% | 67 | 84 | 39.31% |
| ESTC240517P00115000 | 2024-04-08 12:46PM EDT | 115.00 | 17.80 | 8.70 | 9.40 | 0.00 | - | 3 | 356 | 43.95% |
| ESTC240517P00120000 | 2024-03-21 3:29PM EDT | 120.00 | 20.15 | 22.60 | 25.00 | 0.00 | - | 1 | 9 | 155.18% |
| ESTC240517P00125000 | 2024-02-28 2:15PM EDT | 125.00 | 11.22 | 23.00 | 26.90 | 0.00 | - | 15 | 22 | 131.20% |
| ESTC240517P00130000 | 2024-04-17 3:17PM EDT | 130.00 | 34.10 | 20.80 | 24.40 | 0.00 | - | 14 | 4 | 78.88% |
| ESTC240517P00135000 | 2024-03-26 2:42PM EDT | 135.00 | 35.50 | 28.70 | 31.40 | 0.00 | - | 29 | 0 | 98.05% |
| ESTC240517P00140000 | 2024-03-01 11:53AM EDT | 140.00 | 26.60 | 37.50 | 42.00 | 0.00 | - | 1 | 1 | 164.50% |
| ESTC240517P00145000 | 2024-03-26 2:42PM EDT | 145.00 | 42.20 | 38.60 | 41.60 | 0.00 | - | 43 | 0 | 116.85% |
© 2024 Yahoo. All rights reserved.