UK markets closed
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.79 -0.27 (-0.34%) GOLD FUTURES
2,431.00 +13.60 (+0.56%) DOW
39,994.04 -9.55 (-0.02%) Bitcoin GBP
53,564.67 +1,036.89 (+1.97%)
Elastic N.V. (ESTC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:43PM EDT. Market open.
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 | 667.38% |
| ESTC240621C00050000 | 2023-12-01 10:40AM EDT | 50.00 | 53.50 | 62.10 | 66.50 | 0.00 | - | 1 | 1 | 255.47% |
| ESTC240621C00060000 | 2024-01-18 2:53PM EDT | 60.00 | 57.64 | 69.50 | 74.30 | 0.00 | - | 1 | 1 | 461.79% |
| ESTC240621C00065000 | 2023-11-29 3:19PM EDT | 65.00 | 21.70 | 48.00 | 52.50 | 0.00 | - | - | 6 | 200.78% |
| ESTC240621C00070000 | 2024-04-19 1:12PM EDT | 70.00 | 28.15 | 38.00 | 42.90 | 0.00 | - | 2 | 2 | 89.65% |
| ESTC240621C00075000 | 2024-04-03 1:24PM EDT | 75.00 | 24.87 | 30.70 | 33.30 | 0.00 | - | 3 | 18 | 0.00% |
| ESTC240621C00080000 | 2024-05-08 3:15PM EDT | 80.00 | 26.90 | 28.50 | 32.70 | 0.00 | - | 2 | 57 | 71.24% |
| ESTC240621C00085000 | 2024-05-17 3:41PM EDT | 85.00 | 24.94 | 25.30 | 26.70 | 0.00 | - | 1 | 78 | 68.56% |
| ESTC240621C00090000 | 2024-05-17 10:13AM EDT | 90.00 | 20.01 | 20.70 | 22.00 | 0.00 | - | 1 | 24 | 62.35% |
| ESTC240621C00095000 | 2024-05-16 2:03PM EDT | 95.00 | 18.10 | 17.30 | 18.20 | 0.00 | - | 7 | 25 | 66.50% |
| ESTC240621C00100000 | 2024-05-17 3:09PM EDT | 100.00 | 13.48 | 13.90 | 14.50 | 0.00 | - | 20 | 419 | 65.72% |
| ESTC240621C00105000 | 2024-05-20 11:43AM EDT | 105.00 | 11.60 | 11.10 | 11.40 | +0.90 | +8.41% | 21 | 246 | 66.19% |
| ESTC240621C00110000 | 2024-05-20 12:01PM EDT | 110.00 | 8.80 | 8.50 | 8.80 | +0.20 | +2.33% | 19 | 537 | 65.67% |
| ESTC240621C00115000 | 2024-05-20 12:09PM EDT | 115.00 | 6.60 | 6.40 | 6.60 | +0.70 | +11.86% | 25 | 940 | 65.15% |
| ESTC240621C00120000 | 2024-05-20 10:54AM EDT | 120.00 | 5.00 | 4.70 | 5.00 | +0.10 | +2.04% | 33 | 2,344 | 65.23% |
| ESTC240621C00125000 | 2024-05-20 12:18PM EDT | 125.00 | 3.63 | 3.50 | 3.60 | +0.29 | +8.68% | 10 | 184 | 65.21% |
| ESTC240621C00130000 | 2024-05-20 12:18PM EDT | 130.00 | 2.70 | 2.40 | 3.40 | +0.20 | +8.00% | 10 | 124 | 68.57% |
| ESTC240621C00135000 | 2024-05-16 2:21PM EDT | 135.00 | 1.80 | 1.65 | 1.95 | 0.00 | - | 8 | 143 | 64.97% |
| ESTC240621C00140000 | 2024-05-17 3:09PM EDT | 140.00 | 1.20 | 1.15 | 1.55 | 0.00 | - | 20 | 331 | 66.21% |
| ESTC240621C00145000 | 2024-04-29 1:51PM EDT | 145.00 | 0.77 | 0.85 | 1.20 | 0.00 | - | 2 | 107 | 67.60% |
| ESTC240621C00150000 | 2024-05-15 2:18PM EDT | 150.00 | 0.80 | 0.45 | 0.75 | 0.00 | - | 2 | 66 | 65.01% |
| ESTC240621C00155000 | 2024-04-05 12:19PM EDT | 155.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 5 | 239 | 63.23% |
| ESTC240621C00160000 | 2024-05-15 2:31PM EDT | 160.00 | 0.42 | 0.30 | 0.50 | 0.00 | - | 1 | 345 | 69.48% |
| ESTC240621C00165000 | 2024-03-04 10:54AM EDT | 165.00 | 2.60 | 0.00 | 1.45 | 0.00 | - | 101 | 119 | 82.81% |
| ESTC240621C00170000 | 2024-03-01 11:07AM EDT | 170.00 | 2.62 | 0.00 | 2.25 | 0.00 | - | 1 | 9 | 95.95% |
| ESTC240621C00175000 | 2024-05-20 12:19PM EDT | 175.00 | 0.11 | 0.10 | 1.20 | +0.01 | +10.00% | 20 | 114 | 89.84% |
| ESTC240621C00180000 | 2024-03-04 2:00PM EDT | 180.00 | 1.08 | 0.00 | 0.75 | 0.00 | - | 26 | 23 | 85.25% |
| ESTC240621C00185000 | 2024-02-27 4:54PM EDT | 185.00 | 5.00 | 0.00 | 2.15 | 0.00 | - | 4 | 14 | 108.25% |
| ESTC240621C00190000 | 2024-02-29 3:50PM EDT | 190.00 | 5.82 | 0.00 | 2.15 | 0.00 | - | - | 1 | 112.31% |
| ESTC240621C00195000 | 2024-05-15 10:06AM EDT | 195.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 2 | 277 | 98.10% |
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 | 176.76% |
| ESTC240621P00050000 | 2024-04-22 3:29PM EDT | 50.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 118.75% |
| ESTC240621P00055000 | 2023-12-01 10:35AM EDT | 55.00 | 0.85 | 0.00 | 3.30 | 0.00 | - | 3 | 1 | 172.22% |
| ESTC240621P00060000 | 2023-12-01 11:13AM EDT | 60.00 | 0.96 | 0.25 | 1.10 | 0.00 | - | 21 | 1 | 124.81% |
| ESTC240621P00065000 | 2024-02-09 4:42PM EDT | 65.00 | 0.35 | 0.20 | 1.50 | 0.00 | - | - | 2 | 116.36% |
| ESTC240621P00070000 | 2024-04-25 11:44AM EDT | 70.00 | 0.32 | 0.05 | 0.45 | 0.00 | - | 2 | 46 | 80.27% |
| ESTC240621P00075000 | 2024-05-17 12:44PM EDT | 75.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 15 | 79 | 63.87% |
| ESTC240621P00080000 | 2024-05-20 10:36AM EDT | 80.00 | 0.45 | 0.25 | 0.65 | -0.17 | -27.42% | 1 | 202 | 66.75% |
| ESTC240621P00085000 | 2024-05-20 11:54AM EDT | 85.00 | 0.75 | 0.70 | 0.85 | -0.10 | -11.76% | 45 | 463 | 63.97% |
| ESTC240621P00090000 | 2024-05-20 11:50AM EDT | 90.00 | 1.43 | 1.35 | 1.50 | -0.07 | -4.67% | 29 | 1,045 | 63.40% |
| ESTC240621P00095000 | 2024-05-17 3:53PM EDT | 95.00 | 2.55 | 2.40 | 2.60 | +0.12 | +4.94% | 5 | 265 | 63.76% |
| ESTC240621P00100000 | 2024-05-20 11:54AM EDT | 100.00 | 3.90 | 3.80 | 4.10 | -0.05 | -1.27% | 4 | 495 | 63.43% |
| ESTC240621P00105000 | 2024-05-20 11:56AM EDT | 105.00 | 6.00 | 5.80 | 6.00 | +0.20 | +3.45% | 22 | 467 | 63.35% |
| ESTC240621P00110000 | 2024-05-20 12:21PM EDT | 110.00 | 8.30 | 8.20 | 8.40 | -0.65 | -7.26% | 38 | 218 | 62.99% |
| ESTC240621P00115000 | 2024-05-20 12:12PM EDT | 115.00 | 11.10 | 11.10 | 11.90 | +0.10 | +0.91% | 24 | 59 | 65.11% |
| ESTC240621P00120000 | 2024-05-20 12:26PM EDT | 120.00 | 14.50 | 14.40 | 14.70 | +0.10 | +0.69% | 4 | 74 | 62.78% |
| ESTC240621P00125000 | 2024-03-04 11:05AM EDT | 125.00 | 17.50 | 26.20 | 28.90 | 0.00 | - | 10 | 58 | 136.79% |
| ESTC240621P00130000 | 2024-03-01 12:05PM EDT | 130.00 | 21.40 | 29.90 | 32.60 | 0.00 | - | 26 | 53 | 137.81% |
| ESTC240621P00135000 | 2024-02-29 3:51PM EDT | 135.00 | 18.50 | 33.30 | 37.10 | 0.00 | - | 28 | 29 | 139.61% |
| ESTC240621P00140000 | 2024-02-28 12:48PM EDT | 140.00 | 21.50 | 38.10 | 41.80 | 0.00 | - | 3 | 15 | 146.83% |
| ESTC240621P00145000 | 2024-02-28 12:36PM EDT | 145.00 | 24.80 | 42.50 | 47.00 | 0.00 | - | 3 | 0 | 153.76% |
| ESTC240621P00150000 | 2024-02-28 12:26PM EDT | 150.00 | 28.00 | 47.50 | 52.00 | 0.00 | - | 3 | 0 | 161.76% |
© 2024 Yahoo. All rights reserved.