Elastic N.V. (ESTC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240621C00040000 | 2024-01-24 12:35PM EDT | 40.00 | 84.50 | 88.00 | 92.80 | 0.00 | - | 3 | 3 | 1,019.73% |
| ESTC240621C00050000 | 2024-05-28 2:16PM EDT | 50.00 | 50.44 | 52.50 | 56.40 | 0.00 | - | 4 | 5 | 168.75% |
| ESTC240621C00060000 | 2024-01-18 2:53PM EDT | 60.00 | 57.64 | 69.50 | 74.30 | 0.00 | - | 1 | 1 | 675.66% |
| ESTC240621C00065000 | 2024-05-24 3:07PM EDT | 65.00 | 40.38 | 37.60 | 41.50 | 0.00 | - | 5 | 11 | 119.82% |
| ESTC240621C00070000 | 2024-05-28 2:34PM EDT | 70.00 | 30.50 | 32.60 | 36.50 | 0.00 | - | 4 | 6 | 103.81% |
| ESTC240621C00075000 | 2024-04-03 1:24PM EDT | 75.00 | 24.87 | 30.70 | 33.30 | 0.00 | - | 3 | 18 | 147.17% |
| ESTC240621C00080000 | 2024-05-31 2:18PM EDT | 80.00 | 22.00 | 22.90 | 25.90 | -1.31 | -5.62% | 1 | 29 | 68.56% |
| ESTC240621C00085000 | 2024-05-30 3:20PM EDT | 85.00 | 13.92 | 18.70 | 21.00 | 0.00 | - | 2 | 81 | 68.21% |
| ESTC240621C00090000 | 2024-05-31 3:36PM EDT | 90.00 | 14.60 | 14.50 | 15.90 | +4.95 | +51.30% | 45 | 80 | 60.16% |
| ESTC240621C00095000 | 2024-05-31 10:04AM EDT | 95.00 | 9.90 | 10.10 | 11.30 | +2.70 | +37.50% | 32 | 100 | 51.54% |
| ESTC240621C00100000 | 2024-05-31 3:58PM EDT | 100.00 | 6.60 | 6.50 | 6.80 | +1.39 | +26.68% | 118 | 589 | 46.00% |
| ESTC240621C00105000 | 2024-05-31 3:46PM EDT | 105.00 | 3.75 | 3.70 | 3.90 | +0.04 | +1.08% | 120 | 357 | 43.59% |
| ESTC240621C00110000 | 2024-05-31 3:57PM EDT | 110.00 | 2.10 | 1.90 | 2.00 | -0.65 | -23.64% | 812 | 2,366 | 42.43% |
| ESTC240621C00115000 | 2024-05-31 2:00PM EDT | 115.00 | 1.00 | 0.90 | 1.10 | -0.90 | -47.37% | 147 | 1,084 | 44.61% |
| ESTC240621C00120000 | 2024-05-31 3:37PM EDT | 120.00 | 0.45 | 0.40 | 0.60 | -0.80 | -64.00% | 73 | 1,986 | 46.63% |
| ESTC240621C00125000 | 2024-05-31 3:20PM EDT | 125.00 | 0.30 | 0.30 | 0.40 | +0.10 | +50.00% | 172 | 516 | 50.73% |
| ESTC240621C00130000 | 2024-05-31 3:28PM EDT | 130.00 | 0.25 | 0.15 | 0.35 | -0.39 | -60.94% | 42 | 1,218 | 53.52% |
| ESTC240621C00135000 | 2024-05-31 10:07AM EDT | 135.00 | 0.24 | 0.10 | 0.20 | -0.09 | -27.27% | 10 | 207 | 55.47% |
| ESTC240621C00140000 | 2024-05-31 9:55AM EDT | 140.00 | 0.05 | 0.00 | 0.70 | -0.18 | -78.26% | 1 | 502 | 71.48% |
| ESTC240621C00145000 | 2024-05-31 12:51PM EDT | 145.00 | 0.21 | 0.05 | 0.60 | -0.01 | -4.55% | 104 | 188 | 76.95% |
| ESTC240621C00150000 | 2024-05-31 1:29PM EDT | 150.00 | 0.05 | 0.00 | 0.20 | -0.17 | -77.27% | 37 | 91 | 69.14% |
| ESTC240621C00155000 | 2024-05-31 12:40PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 230 | 240 | 63.28% |
| ESTC240621C00160000 | 2024-05-30 9:40AM EDT | 160.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 10 | 350 | 76.37% |
| ESTC240621C00165000 | 2024-05-31 9:35AM EDT | 165.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 158 | 77.34% |
| ESTC240621C00170000 | 2024-03-01 11:07AM EDT | 170.00 | 2.62 | 0.00 | 2.25 | 0.00 | - | 1 | 9 | 132.96% |
| ESTC240621C00175000 | 2024-05-20 12:19PM EDT | 175.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 20 | 110 | 79.69% |
| ESTC240621C00180000 | 2024-03-04 2:00PM EDT | 180.00 | 1.08 | 0.00 | 0.75 | 0.00 | - | 26 | 23 | 117.38% |
| ESTC240621C00185000 | 2024-02-27 4:54PM EDT | 185.00 | 5.00 | 0.00 | 2.15 | 0.00 | - | 4 | 14 | 147.95% |
| ESTC240621C00190000 | 2024-02-29 3:50PM EDT | 190.00 | 5.82 | 0.00 | 2.15 | 0.00 | - | - | 1 | 152.98% |
| ESTC240621C00195000 | 2024-05-30 9:30AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 284 | 93.75% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240621P00040000 | 2024-01-18 10:30AM EDT | 40.00 | 1.06 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 212.31% |
| ESTC240621P00050000 | 2024-05-30 3:45PM EDT | 50.00 | 0.01 | 0.00 | 2.05 | 0.00 | - | 1 | 7 | 204.30% |
| ESTC240621P00055000 | 2024-05-30 3:58PM EDT | 55.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 32 | 32 | 101.56% |
| ESTC240621P00060000 | 2024-05-30 3:50PM EDT | 60.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 45 | 37 | 88.28% |
| ESTC240621P00065000 | 2024-05-31 9:42AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | -0.60 | -92.31% | 4 | 15 | 76.56% |
| ESTC240621P00070000 | 2024-05-31 2:25PM EDT | 70.00 | 0.01 | 0.00 | 0.05 | -1.09 | -99.09% | 82 | 208 | 65.63% |
| ESTC240621P00075000 | 2024-05-31 2:31PM EDT | 75.00 | 0.08 | 0.05 | 0.10 | -1.80 | -95.74% | 155 | 447 | 63.48% |
| ESTC240621P00080000 | 2024-05-31 3:53PM EDT | 80.00 | 0.15 | 0.10 | 0.20 | -2.80 | -94.92% | 144 | 326 | 58.40% |
| ESTC240621P00085000 | 2024-05-31 2:46PM EDT | 85.00 | 0.30 | 0.30 | 0.40 | -4.00 | -93.02% | 775 | 1,409 | 55.47% |
| ESTC240621P00090000 | 2024-05-31 3:54PM EDT | 90.00 | 0.55 | 0.30 | 0.60 | -5.68 | -91.17% | 536 | 1,955 | 49.12% |
| ESTC240621P00095000 | 2024-05-31 3:40PM EDT | 95.00 | 1.25 | 0.80 | 1.20 | -7.45 | -85.63% | 443 | 2,736 | 45.09% |
| ESTC240621P00100000 | 2024-05-31 3:56PM EDT | 100.00 | 2.20 | 2.05 | 2.30 | -9.40 | -81.03% | 202 | 697 | 41.03% |
| ESTC240621P00105000 | 2024-05-31 3:32PM EDT | 105.00 | 5.40 | 4.20 | 4.50 | -9.80 | -64.47% | 40 | 562 | 40.09% |
| ESTC240621P00110000 | 2024-05-31 1:17PM EDT | 110.00 | 9.26 | 7.00 | 8.90 | -8.94 | -49.12% | 24 | 261 | 52.91% |
| ESTC240621P00115000 | 2024-05-31 9:50AM EDT | 115.00 | 12.50 | 10.90 | 13.30 | -9.50 | -43.18% | 2 | 86 | 61.06% |
| ESTC240621P00120000 | 2024-05-31 1:30PM EDT | 120.00 | 18.10 | 14.80 | 18.00 | -6.50 | -26.42% | 3 | 84 | 69.85% |
| ESTC240621P00125000 | 2024-05-24 11:16AM EDT | 125.00 | 21.13 | 19.70 | 22.80 | 0.00 | - | 1 | 58 | 78.17% |
| ESTC240621P00130000 | 2024-05-31 10:07AM EDT | 130.00 | 28.00 | 24.00 | 27.60 | -6.34 | -18.46% | 15 | 56 | 85.06% |
| ESTC240621P00135000 | 2024-05-24 11:16AM EDT | 135.00 | 30.21 | 28.90 | 32.60 | 0.00 | - | 1 | 30 | 94.24% |
| ESTC240621P00140000 | 2024-02-28 12:48PM EDT | 140.00 | 21.50 | 38.10 | 41.80 | 0.00 | - | 3 | 15 | 137.96% |
| ESTC240621P00145000 | 2024-02-28 12:36PM EDT | 145.00 | 24.80 | 42.50 | 47.00 | 0.00 | - | 3 | 0 | 144.41% |
| ESTC240621P00150000 | 2024-02-28 12:26PM EDT | 150.00 | 28.00 | 47.50 | 52.00 | 0.00 | - | 3 | 0 | 152.95% |
© 2024 Yahoo. All rights reserved.