Elastic N.V. (ESTC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:07PM EDT. Market open.
Strike:100.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240517C00100000 | 2024-05-09 3:55PM EDT | 2024-05-17 | 6.00 | 5.50 | 6.00 | 0.00 | - | 8 | 245 | 44.51% |
| ESTC240621C00100000 | 2024-05-09 12:51PM EDT | 2024-06-21 | 12.27 | 11.40 | 11.80 | 0.00 | - | 1 | 418 | 62.79% |
| ESTC240816C00100000 | 2024-05-03 3:52PM EDT | 2024-08-16 | 14.96 | 13.80 | 14.10 | 0.00 | - | 1 | 136 | 52.73% |
| ESTC240920C00100000 | 2024-05-09 12:51PM EDT | 2024-09-20 | 17.32 | 16.30 | 17.00 | 0.00 | - | 1 | 41 | 56.49% |
| ESTC241018C00100000 | 2024-04-26 1:27PM EDT | 2024-10-18 | 19.91 | 17.20 | 18.90 | 0.00 | - | 1 | 27 | 56.65% |
| ESTC241115C00100000 | 2024-04-02 10:38AM EDT | 2024-11-15 | 15.70 | 18.60 | 19.30 | 0.00 | - | 1 | 2 | 55.44% |
| ESTC250117C00100000 | 2024-05-09 10:58AM EDT | 2025-01-17 | 21.60 | 21.00 | 21.50 | 0.00 | - | 10 | 468 | 55.00% |
| ESTC250516C00100000 | 2024-04-09 1:56PM EDT | 2025-05-16 | 22.20 | 24.80 | 25.50 | 0.00 | - | - | 5 | 55.16% |
| ESTC250718C00100000 | 2024-04-15 10:23AM EDT | 2025-07-18 | 22.60 | 26.70 | 27.60 | 0.00 | - | 1 | 2 | 55.70% |
| ESTC260116C00100000 | 2024-04-26 10:21AM EDT | 2026-01-16 | 35.10 | 32.00 | 32.90 | 0.00 | - | 2 | 21 | 57.35% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240517P00100000 | 2024-05-09 10:19AM EDT | 2024-05-17 | 0.61 | 0.45 | 0.60 | 0.00 | - | 7 | 338 | 38.23% |
| ESTC240621P00100000 | 2024-05-09 11:58AM EDT | 2024-06-21 | 5.70 | 5.80 | 6.00 | 0.00 | - | 1 | 473 | 58.57% |
| ESTC240816P00100000 | 2024-05-01 2:35PM EDT | 2024-08-16 | 7.80 | 7.30 | 7.60 | 0.00 | - | 10 | 125 | 46.85% |
| ESTC240920P00100000 | 2024-05-09 11:20AM EDT | 2024-09-20 | 9.40 | 9.40 | 10.00 | 0.00 | - | 2 | 21 | 50.21% |
| ESTC241018P00100000 | 2024-04-25 10:43AM EDT | 2024-10-18 | 11.30 | 9.90 | 10.30 | 0.00 | - | 3 | 33 | 46.80% |
| ESTC241115P00100000 | 2024-04-16 1:48PM EDT | 2024-11-15 | 15.50 | 10.60 | 11.10 | 0.00 | - | 1 | 2 | 45.99% |
| ESTC250117P00100000 | 2024-04-05 12:33PM EDT | 2025-01-17 | 16.81 | 12.10 | 13.00 | 0.00 | - | 22 | 214 | 45.58% |
| ESTC250516P00100000 | 2024-03-11 3:43PM EDT | 2025-05-16 | 19.00 | 18.30 | 18.80 | 0.00 | - | 1 | 1 | 51.47% |
| ESTC260116P00100000 | 2024-04-08 12:20PM EDT | 2026-01-16 | 23.40 | 19.00 | 19.90 | 0.00 | - | 5 | 6 | 42.62% |
© 2024 Yahoo. All rights reserved.