Elastic N.V. (ESTC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240920C00040000 | 2024-04-23 2:06PM EDT | 40.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ESTC240920C00050000 | 2023-11-28 4:21PM EDT | 50.00 | 32.20 | 64.10 | 69.00 | 0.00 | - | 1 | 3 | 192.55% |
| ESTC240920C00055000 | 2023-11-20 4:19PM EDT | 55.00 | 27.80 | 56.10 | 61.00 | 0.00 | - | - | 1 | 116.60% |
| ESTC240920C00070000 | 2024-04-17 1:08PM EDT | 70.00 | 29.10 | 40.20 | 44.30 | 0.00 | - | 5 | 6 | 96.24% |
| ESTC240920C00075000 | 2023-11-28 4:21PM EDT | 75.00 | 15.90 | 42.80 | 47.50 | 0.00 | - | - | 4 | 148.63% |
| ESTC240920C00080000 | 2023-11-30 11:00AM EDT | 80.00 | 15.00 | 38.10 | 42.40 | 0.00 | - | - | 6 | 134.11% |
| ESTC240920C00085000 | 2024-06-17 2:45PM EDT | 85.00 | 31.33 | 30.30 | 34.90 | 0.00 | - | 1 | 9 | 97.29% |
| ESTC240920C00090000 | 2024-06-20 3:02PM EDT | 90.00 | 22.03 | 24.30 | 25.60 | 0.00 | - | 5 | 12 | 61.45% |
| ESTC240920C00095000 | 2024-07-01 11:59AM EDT | 95.00 | 23.40 | 20.70 | 21.70 | 0.00 | - | 1 | 30 | 61.74% |
| ESTC240920C00100000 | 2024-07-24 12:51PM EDT | 100.00 | 17.02 | 17.10 | 17.80 | 0.00 | - | 3 | 53 | 59.45% |
| ESTC240920C00105000 | 2024-07-25 10:55AM EDT | 105.00 | 13.40 | 13.00 | 14.40 | 0.00 | - | 1 | 35 | 55.21% |
| ESTC240920C00110000 | 2024-07-25 10:55AM EDT | 110.00 | 10.60 | 11.20 | 11.60 | 0.00 | - | 1 | 127 | 57.64% |
| ESTC240920C00115000 | 2024-07-25 10:19AM EDT | 115.00 | 9.50 | 8.80 | 9.20 | +2.00 | +26.67% | 1 | 97 | 57.02% |
| ESTC240920C00120000 | 2024-07-25 11:19AM EDT | 120.00 | 7.00 | 6.70 | 7.10 | 0.00 | - | 9 | 369 | 55.95% |
| ESTC240920C00125000 | 2024-07-25 2:32PM EDT | 125.00 | 5.95 | 4.90 | 6.90 | 0.00 | - | 5 | 105 | 59.31% |
| ESTC240920C00130000 | 2024-07-26 2:07PM EDT | 130.00 | 4.50 | 2.00 | 4.30 | +0.90 | +25.00% | 2 | 37 | 57.34% |
| ESTC240920C00135000 | 2024-07-26 3:08PM EDT | 135.00 | 3.32 | 2.05 | 3.30 | +0.47 | +16.49% | 5 | 119 | 52.78% |
| ESTC240920C00140000 | 2024-07-24 3:52PM EDT | 140.00 | 1.93 | 2.10 | 2.55 | 0.00 | - | 61 | 179 | 55.96% |
| ESTC240920C00145000 | 2024-07-23 3:05PM EDT | 145.00 | 2.43 | 1.45 | 2.00 | 0.00 | - | 1 | 178 | 55.91% |
| ESTC240920C00150000 | 2024-07-25 3:32PM EDT | 150.00 | 1.60 | 1.00 | 1.50 | 0.00 | - | 1 | 188 | 55.64% |
| ESTC240920C00155000 | 2024-06-06 9:30AM EDT | 155.00 | 0.85 | 1.00 | 2.75 | 0.00 | - | 4 | 11 | 67.02% |
| ESTC240920C00160000 | 2024-06-04 11:55AM EDT | 160.00 | 0.45 | 0.80 | 2.95 | 0.00 | - | 1 | 0 | 71.44% |
| ESTC240920C00165000 | 2024-04-23 10:19AM EDT | 165.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| ESTC240920C00170000 | 2024-05-30 11:11AM EDT | 170.00 | 0.60 | 0.25 | 2.70 | 0.00 | - | 3 | 3 | 74.95% |
| ESTC240920C00175000 | 2024-07-11 12:57PM EDT | 175.00 | 0.71 | 0.15 | 0.75 | 0.00 | - | 4 | 11 | 61.57% |
| ESTC240920C00190000 | 2024-07-25 12:25PM EDT | 190.00 | 0.29 | 0.05 | 0.40 | 0.00 | - | 6 | 6 | 63.18% |
| ESTC240920C00195000 | 2024-05-30 3:58PM EDT | 195.00 | 0.40 | 0.05 | 1.20 | 0.00 | - | 2 | 142 | 77.49% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240920P00040000 | 2024-06-05 9:59AM EDT | 40.00 | 0.58 | 0.00 | 2.20 | 0.00 | - | - | 1 | 169.73% |
| ESTC240920P00045000 | 2024-02-08 1:50PM EDT | 45.00 | 2.35 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 123.54% |
| ESTC240920P00055000 | 2024-06-05 9:59AM EDT | 55.00 | 0.68 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 123.19% |
| ESTC240920P00065000 | 2024-05-30 9:59AM EDT | 65.00 | 1.24 | 0.00 | 2.75 | 0.00 | - | 1 | 8 | 103.44% |
| ESTC240920P00070000 | 2024-05-30 10:36AM EDT | 70.00 | 2.10 | 0.00 | 2.45 | 0.00 | - | 1 | 12 | 89.26% |
| ESTC240920P00075000 | 2024-06-06 10:09AM EDT | 75.00 | 0.80 | 0.00 | 2.45 | 0.00 | - | 1 | 185 | 78.69% |
| ESTC240920P00080000 | 2024-07-24 2:57PM EDT | 80.00 | 0.79 | 0.55 | 1.00 | 0.00 | - | 1 | 55 | 61.13% |
| ESTC240920P00085000 | 2024-07-23 12:54PM EDT | 85.00 | 0.75 | 1.00 | 1.60 | 0.00 | - | 9 | 50 | 60.18% |
| ESTC240920P00090000 | 2024-07-25 3:06PM EDT | 90.00 | 2.03 | 1.65 | 2.00 | 0.00 | - | 3 | 81 | 56.81% |
| ESTC240920P00095000 | 2024-07-26 2:21PM EDT | 95.00 | 2.52 | 2.55 | 4.70 | +0.62 | +32.63% | 6 | 78 | 62.52% |
| ESTC240920P00100000 | 2024-07-26 2:21PM EDT | 100.00 | 3.70 | 3.80 | 4.30 | -0.80 | -17.78% | 4 | 153 | 54.35% |
| ESTC240920P00105000 | 2024-07-25 10:50AM EDT | 105.00 | 6.30 | 5.50 | 7.20 | 0.00 | - | 5 | 73 | 57.23% |
| ESTC240920P00110000 | 2024-07-25 11:11AM EDT | 110.00 | 8.20 | 7.60 | 8.10 | 0.00 | - | 10 | 311 | 52.54% |
| ESTC240920P00115000 | 2024-07-26 10:53AM EDT | 115.00 | 10.10 | 10.20 | 10.70 | -0.30 | -2.88% | 2 | 59 | 52.03% |
| ESTC240920P00120000 | 2024-07-25 11:44AM EDT | 120.00 | 13.60 | 13.10 | 13.70 | 0.00 | - | 8 | 17 | 51.15% |
| ESTC240920P00125000 | 2024-07-25 11:12AM EDT | 125.00 | 17.20 | 16.40 | 18.80 | 0.00 | - | 2 | 22 | 55.53% |
| ESTC240920P00130000 | 2024-03-05 4:50PM EDT | 130.00 | 28.70 | 34.10 | 36.50 | 0.00 | - | - | 2 | 137.49% |
| ESTC240920P00135000 | 2024-03-05 4:02PM EDT | 135.00 | 32.70 | 38.30 | 39.30 | 0.00 | - | - | 2 | 137.04% |
| ESTC240920P00140000 | 2024-05-30 11:29AM EDT | 140.00 | 44.50 | 26.90 | 28.70 | 0.00 | - | 5 | 8 | 47.24% |
| ESTC240920P00145000 | 2024-03-05 3:29PM EDT | 145.00 | 40.50 | 45.80 | 48.40 | 0.00 | - | - | 2 | 141.71% |
| ESTC240920P00150000 | 2024-03-05 3:36PM EDT | 150.00 | 44.80 | 50.50 | 54.20 | 0.00 | - | - | 6 | 149.65% |
| ESTC240920P00155000 | 2024-03-05 3:20PM EDT | 155.00 | 49.10 | 55.20 | 59.30 | 0.00 | - | 5 | 6 | 155.17% |
© 2024 Yahoo. All rights reserved.