Elastic N.V. (ESTC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240816C00055000 | 2024-04-18 9:51AM EDT | 55.00 | 40.00 | 53.50 | 58.40 | 0.00 | - | - | 1 | 183.11% |
| ESTC240816C00060000 | 2024-04-22 2:17PM EDT | 60.00 | 38.99 | 46.50 | 51.20 | 0.00 | - | - | 1 | 0.00% |
| ESTC240816C00065000 | 2023-10-31 1:25PM EDT | 65.00 | 19.70 | 21.10 | 25.50 | 0.00 | - | 1 | 2 | 0.00% |
| ESTC240816C00070000 | 2024-07-19 10:43AM EDT | 70.00 | 42.77 | 40.60 | 45.00 | 0.00 | - | 2 | 213 | 94.53% |
| ESTC240816C00075000 | 2023-11-20 12:54PM EDT | 75.00 | 14.67 | 40.00 | 41.90 | 0.00 | - | 1 | 1 | 173.54% |
| ESTC240816C00080000 | 2024-07-11 12:33PM EDT | 80.00 | 40.17 | 30.70 | 35.10 | 0.00 | - | 30 | 32 | 77.73% |
| ESTC240816C00085000 | 2024-07-09 9:52AM EDT | 85.00 | 30.22 | 25.70 | 30.10 | 0.00 | - | 1 | 2 | 65.92% |
| ESTC240816C00090000 | 2024-07-09 10:59AM EDT | 90.00 | 23.00 | 20.80 | 25.20 | 0.00 | - | 1 | 11 | 58.59% |
| ESTC240816C00095000 | 2024-07-26 12:44PM EDT | 95.00 | 20.10 | 16.00 | 20.40 | -0.20 | -0.99% | 3 | 84 | 52.59% |
| ESTC240816C00100000 | 2024-07-26 2:16PM EDT | 100.00 | 14.00 | 11.70 | 15.80 | -0.70 | -4.76% | 35 | 148 | 50.15% |
| ESTC240816C00105000 | 2024-07-26 2:19PM EDT | 105.00 | 10.80 | 9.20 | 10.00 | -0.20 | -1.82% | 9 | 329 | 51.00% |
| ESTC240816C00110000 | 2024-07-26 12:58PM EDT | 110.00 | 7.30 | 5.80 | 6.20 | -0.20 | -2.67% | 13 | 213 | 44.57% |
| ESTC240816C00115000 | 2024-07-26 1:44PM EDT | 115.00 | 3.90 | 3.30 | 3.60 | -0.25 | -6.02% | 7 | 720 | 42.92% |
| ESTC240816C00120000 | 2024-07-26 1:34PM EDT | 120.00 | 2.40 | 1.75 | 2.00 | -0.10 | -4.00% | 338 | 562 | 43.16% |
| ESTC240816C00125000 | 2024-07-26 2:06PM EDT | 125.00 | 1.38 | 0.00 | 1.35 | +0.46 | +50.00% | 142 | 581 | 47.78% |
| ESTC240816C00130000 | 2024-07-25 1:25PM EDT | 130.00 | 0.75 | 0.05 | 1.50 | 0.00 | - | 7 | 436 | 60.50% |
| ESTC240816C00135000 | 2024-07-26 11:41AM EDT | 135.00 | 0.32 | 0.20 | 0.40 | -0.08 | -20.00% | 8 | 722 | 49.32% |
| ESTC240816C00140000 | 2024-07-12 12:59PM EDT | 140.00 | 1.65 | 0.00 | 1.45 | 0.00 | - | 4 | 119 | 64.94% |
| ESTC240816C00145000 | 2024-07-19 3:48PM EDT | 145.00 | 0.16 | 0.00 | 2.20 | 0.00 | - | 1 | 521 | 80.42% |
| ESTC240816C00150000 | 2024-07-11 12:39PM EDT | 150.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 3 | 21 | 87.40% |
| ESTC240816C00155000 | 2024-04-23 2:07PM EDT | 155.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| ESTC240816C00160000 | 2024-03-19 10:40AM EDT | 160.00 | 1.00 | 0.15 | 0.80 | 0.00 | - | 25 | 25 | 85.01% |
| ESTC240816C00165000 | 2024-03-01 11:32AM EDT | 165.00 | 4.60 | 0.35 | 1.05 | 0.00 | - | 1 | 1 | 97.95% |
| ESTC240816C00175000 | 2023-12-15 11:22AM EDT | 175.00 | 2.90 | 1.95 | 2.30 | 0.00 | - | 18 | 0 | 140.87% |
| ESTC240816C00180000 | 2024-04-05 12:19PM EDT | 180.00 | 0.30 | 0.00 | 2.60 | 0.00 | - | 5 | 5 | 130.37% |
| ESTC240816C00190000 | 2024-05-14 1:02PM EDT | 190.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 2 | 9 | 133.50% |
| ESTC240816C00195000 | 2024-06-18 1:33PM EDT | 195.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 1 | 140.48% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240816P00040000 | 2024-07-19 11:53AM EDT | 40.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 14 | 14 | 275.78% |
| ESTC240816P00045000 | 2023-10-16 9:30AM EDT | 45.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ESTC240816P00055000 | 2024-07-19 11:55AM EDT | 55.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 20 | 22 | 199.12% |
| ESTC240816P00060000 | 2024-07-24 2:25PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 113 | 107.42% |
| ESTC240816P00065000 | 2024-05-31 9:43AM EDT | 65.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 2 | 87 | 116.99% |
| ESTC240816P00070000 | 2024-05-31 9:53AM EDT | 70.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 4 | 260 | 102.93% |
| ESTC240816P00075000 | 2024-03-18 9:52AM EDT | 75.00 | 2.43 | 1.00 | 4.70 | 0.00 | - | 20 | 65 | 165.28% |
| ESTC240816P00080000 | 2024-06-07 9:45AM EDT | 80.00 | 0.87 | 0.00 | 0.75 | 0.00 | - | 3 | 99 | 85.21% |
| ESTC240816P00085000 | 2024-07-25 10:43AM EDT | 85.00 | 1.15 | 0.00 | 1.90 | 0.00 | - | 4 | 93 | 90.09% |
| ESTC240816P00090000 | 2024-07-25 10:43AM EDT | 90.00 | 1.20 | 0.05 | 2.30 | 0.00 | - | 4 | 190 | 80.57% |
| ESTC240816P00095000 | 2024-07-25 1:21PM EDT | 95.00 | 0.40 | 0.10 | 2.35 | 0.00 | - | 3 | 174 | 66.94% |
| ESTC240816P00100000 | 2024-07-26 12:02PM EDT | 100.00 | 0.65 | 0.20 | 2.70 | -0.10 | -13.33% | 5 | 246 | 55.84% |
| ESTC240816P00105000 | 2024-07-26 2:46PM EDT | 105.00 | 1.35 | 1.40 | 2.00 | -0.15 | -10.00% | 161 | 482 | 47.22% |
| ESTC240816P00110000 | 2024-07-26 2:08PM EDT | 110.00 | 2.50 | 2.95 | 3.10 | -0.29 | -10.39% | 22 | 181 | 40.42% |
| ESTC240816P00115000 | 2024-07-25 2:54PM EDT | 115.00 | 4.50 | 5.30 | 5.60 | -0.45 | -9.09% | 2 | 101 | 39.82% |
| ESTC240816P00120000 | 2024-07-25 1:39PM EDT | 120.00 | 8.30 | 8.70 | 9.20 | 0.00 | - | 11 | 50 | 41.75% |
| ESTC240816P00125000 | 2024-07-16 12:24PM EDT | 125.00 | 8.43 | 11.00 | 15.30 | 0.00 | - | 6 | 43 | 66.94% |
| ESTC240816P00130000 | 2024-07-18 1:03PM EDT | 130.00 | 17.70 | 15.50 | 20.00 | 0.00 | - | 2 | 11 | 75.44% |
| ESTC240816P00135000 | 2024-06-12 10:53AM EDT | 135.00 | 20.60 | 13.10 | 17.00 | 0.00 | - | 2 | 13 | 0.00% |
| ESTC240816P00140000 | 2024-03-05 3:20PM EDT | 140.00 | 35.00 | 40.70 | 44.10 | 0.00 | - | 2 | 92 | 222.90% |
| ESTC240816P00145000 | 2024-02-22 12:26PM EDT | 145.00 | 28.50 | 41.30 | 44.90 | 0.00 | - | 1 | 1 | 193.16% |
| ESTC240816P00150000 | 2024-02-16 12:30PM EDT | 150.00 | 28.50 | 47.30 | 51.10 | 0.00 | - | 1 | 0 | 214.23% |
© 2024 Yahoo. All rights reserved.