UK markets open in 4 hours 17 minutes
NIKKEI 225
37,803.41 +174.93 (+0.46%) HANG SENG
17,546.13 +261.59 (+1.51%) CRUDE OIL
83.82 +0.25 (+0.30%) GOLD FUTURES
2,346.10 +3.60 (+0.15%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,551.59 +187.76 (+0.37%)
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 | 638.53% |
| ESTC240517C00065000 | 2024-01-19 3:23PM EDT | 65.00 | 56.49 | 64.20 | 69.00 | 0.00 | - | 1 | 1 | 583.79% |
| ESTC240517C00070000 | 2023-12-01 3:48PM EDT | 70.00 | 43.00 | 42.50 | 47.00 | 0.00 | - | 1 | 2 | 281.96% |
| ESTC240517C00075000 | 2023-12-19 10:30AM EDT | 75.00 | 42.95 | 43.00 | 47.40 | 0.00 | - | 1 | 50 | 327.30% |
| 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 | 18.80 | 21.80 | 0.00 | - | 5 | 24 | 60.69% |
| ESTC240517C00090000 | 2024-04-19 11:58AM EDT | 90.00 | 14.70 | 14.80 | 16.00 | +5.50 | +59.78% | 5 | 97 | 61.62% |
| ESTC240517C00095000 | 2024-04-22 11:22AM EDT | 95.00 | 4.30 | 10.70 | 11.20 | 0.00 | - | 14 | 171 | 49.10% |
| ESTC240517C00100000 | 2024-04-25 3:18PM EDT | 100.00 | 7.00 | 7.00 | 8.30 | +0.40 | +6.06% | 14 | 258 | 55.69% |
| ESTC240517C00105000 | 2024-04-25 3:33PM EDT | 105.00 | 4.06 | 4.10 | 4.30 | +0.16 | +4.10% | 28 | 325 | 42.88% |
| ESTC240517C00110000 | 2024-04-25 3:30PM EDT | 110.00 | 2.10 | 2.10 | 2.30 | 0.00 | - | 34 | 1,355 | 42.09% |
| ESTC240517C00115000 | 2024-04-25 1:44PM EDT | 115.00 | 0.80 | 1.00 | 1.15 | -0.15 | -15.79% | 1 | 317 | 42.24% |
| ESTC240517C00120000 | 2024-04-24 2:08PM EDT | 120.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 1 | 185 | 43.87% |
| ESTC240517C00125000 | 2024-04-25 2:26PM EDT | 125.00 | 0.20 | 0.20 | 0.35 | -0.08 | -28.57% | 1 | 292 | 46.63% |
| ESTC240517C00130000 | 2024-04-22 10:28AM EDT | 130.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 91 | 48.83% |
| ESTC240517C00135000 | 2024-04-24 11:44AM EDT | 135.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 6 | 378 | 62.50% |
| ESTC240517C00140000 | 2024-04-25 10:35AM EDT | 140.00 | 0.20 | 0.00 | 0.15 | -0.49 | -71.01% | 2 | 149 | 53.32% |
| ESTC240517C00145000 | 2024-04-19 2:31PM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 113 | 75.83% |
| ESTC240517C00150000 | 2024-03-27 3:22PM EDT | 150.00 | 0.37 | 0.00 | 0.05 | 0.00 | - | 2 | 36 | 56.25% |
| ESTC240517C00155000 | 2024-04-11 3:13PM EDT | 155.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 4 | 67 | 87.79% |
| ESTC240517C00160000 | 2024-03-26 9:37AM EDT | 160.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 165 | 80.66% |
| ESTC240517C00165000 | 2024-03-04 10:42AM EDT | 165.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 816 | 98.73% |
| ESTC240517C00170000 | 2024-04-11 10:05AM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 103.81% |
| ESTC240517C00175000 | 2024-03-01 2:18PM EDT | 175.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 378 | 108.69% |
| ESTC240517C00180000 | 2024-02-27 1:00PM EDT | 180.00 | 3.56 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 113.38% |
| ESTC240517C00185000 | 2024-03-01 11:14AM EDT | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 90.23% |
| ESTC240517C00190000 | 2024-03-22 1:59PM EDT | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 11 | 93.75% |
| ESTC240517C00195000 | 2024-03-07 2:45PM EDT | 195.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | - | 2 | 126.56% |
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 | 185.16% |
| ESTC240517P00055000 | 2023-11-14 10:42AM EDT | 55.00 | 2.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 145.31% |
| ESTC240517P00060000 | 2024-02-29 4:53PM EDT | 60.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 109.77% |
| ESTC240517P00065000 | 2023-12-01 12:01PM EDT | 65.00 | 0.95 | 0.05 | 0.75 | 0.00 | - | 4 | 9 | 113.28% |
| ESTC240517P00070000 | 2023-11-30 2:15PM EDT | 70.00 | 5.60 | 0.30 | 0.90 | 0.00 | - | 5 | 58 | 106.84% |
| ESTC240517P00075000 | 2024-04-23 10:16AM EDT | 75.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 2 | 15 | 70.12% |
| ESTC240517P00080000 | 2024-04-23 3:27PM EDT | 80.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 24 | 50 | 58.30% |
| ESTC240517P00085000 | 2024-04-25 10:05AM EDT | 85.00 | 0.30 | 0.05 | 0.35 | -0.08 | -21.05% | 2 | 97 | 55.66% |
| ESTC240517P00090000 | 2024-04-24 1:06PM EDT | 90.00 | 0.51 | 0.30 | 1.20 | 0.00 | - | 7 | 148 | 52.93% |
| ESTC240517P00095000 | 2024-04-25 1:21PM EDT | 95.00 | 1.10 | 0.90 | 1.05 | +0.05 | +4.76% | 15 | 349 | 43.75% |
| ESTC240517P00100000 | 2024-04-25 2:24PM EDT | 100.00 | 2.20 | 2.00 | 2.20 | -0.10 | -4.35% | 4 | 199 | 41.55% |
| ESTC240517P00105000 | 2024-04-25 2:26PM EDT | 105.00 | 4.40 | 4.00 | 4.20 | -0.50 | -10.20% | 5 | 203 | 39.87% |
| ESTC240517P00110000 | 2024-04-24 10:55AM EDT | 110.00 | 7.40 | 7.00 | 7.40 | 0.00 | - | 1 | 84 | 40.94% |
| ESTC240517P00115000 | 2024-04-08 12:46PM EDT | 115.00 | 17.80 | 10.80 | 11.40 | 0.00 | - | 3 | 356 | 42.80% |
| ESTC240517P00120000 | 2024-03-21 3:29PM EDT | 120.00 | 20.15 | 22.60 | 25.00 | 0.00 | - | 1 | 9 | 136.96% |
| ESTC240517P00125000 | 2024-02-28 2:15PM EDT | 125.00 | 11.22 | 23.00 | 26.90 | 0.00 | - | 15 | 22 | 109.84% |
| ESTC240517P00130000 | 2024-04-17 3:17PM EDT | 130.00 | 34.10 | 24.80 | 27.40 | 0.00 | - | 14 | 4 | 67.77% |
| ESTC240517P00135000 | 2024-03-26 2:42PM EDT | 135.00 | 35.50 | 28.70 | 31.40 | 0.00 | - | 29 | 0 | 82.08% |
| ESTC240517P00140000 | 2024-03-01 11:53AM EDT | 140.00 | 26.60 | 37.50 | 42.00 | 0.00 | - | 1 | 1 | 139.31% |
| ESTC240517P00145000 | 2024-03-26 2:42PM EDT | 145.00 | 42.20 | 38.60 | 41.60 | 0.00 | - | 43 | 0 | 101.69% |
© 2024 Yahoo. All rights reserved.