Elastic N.V. (ESTC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:42PM EDT. Market open.
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 | 801.32% |
| ESTC240517C00065000 | 2024-01-19 3:23PM EDT | 65.00 | 56.49 | 64.20 | 69.00 | 0.00 | - | 1 | 1 | 734.13% |
| ESTC240517C00070000 | 2023-12-01 3:48PM EDT | 70.00 | 43.00 | 42.50 | 47.00 | 0.00 | - | 1 | 2 | 330.76% |
| ESTC240517C00075000 | 2023-12-19 10:30AM EDT | 75.00 | 42.95 | 43.00 | 47.40 | 0.00 | - | 1 | 50 | 399.80% |
| 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 | 22.20 | 24.50 | 0.00 | - | 5 | 24 | 94.58% |
| ESTC240517C00090000 | 2024-04-25 2:07PM EDT | 90.00 | 14.70 | 15.90 | 19.60 | 0.00 | - | 5 | 92 | 108.15% |
| ESTC240517C00095000 | 2024-04-30 1:20PM EDT | 95.00 | 9.60 | 12.00 | 13.90 | 0.00 | - | 2 | 171 | 71.92% |
| ESTC240517C00100000 | 2024-05-06 10:02AM EDT | 100.00 | 7.89 | 8.10 | 8.80 | +0.59 | +8.08% | 16 | 248 | 49.71% |
| ESTC240517C00105000 | 2024-05-06 12:18PM EDT | 105.00 | 4.90 | 4.60 | 4.90 | +0.90 | +22.50% | 23 | 344 | 43.73% |
| ESTC240517C00110000 | 2024-05-06 12:09PM EDT | 110.00 | 2.25 | 2.15 | 2.40 | +0.21 | +10.29% | 46 | 1,541 | 43.41% |
| ESTC240517C00115000 | 2024-05-06 12:12PM EDT | 115.00 | 0.95 | 0.85 | 1.00 | +0.10 | +11.76% | 28 | 926 | 43.46% |
| ESTC240517C00120000 | 2024-05-06 9:31AM EDT | 120.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 10 | 235 | 44.92% |
| ESTC240517C00125000 | 2024-05-06 10:39AM EDT | 125.00 | 0.08 | 0.00 | 0.15 | -0.13 | -61.90% | 6 | 297 | 46.29% |
| ESTC240517C00130000 | 2024-04-30 11:52AM EDT | 130.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 9 | 91 | 52.34% |
| ESTC240517C00135000 | 2024-04-24 11:44AM EDT | 135.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 6 | 378 | 60.94% |
| ESTC240517C00140000 | 2024-04-25 10:35AM EDT | 140.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 149 | 76.95% |
| ESTC240517C00145000 | 2024-04-19 2:31PM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 113 | 95.31% |
| ESTC240517C00150000 | 2024-03-27 3:22PM EDT | 150.00 | 0.37 | 0.00 | 0.10 | 0.00 | - | 2 | 36 | 76.56% |
| ESTC240517C00155000 | 2024-04-11 3:13PM EDT | 155.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 4 | 67 | 111.72% |
| ESTC240517C00160000 | 2024-03-26 9:37AM EDT | 160.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 165 | 102.93% |
| ESTC240517C00165000 | 2024-03-04 10:42AM EDT | 165.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 816 | 126.56% |
| ESTC240517C00170000 | 2024-04-11 10:05AM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 133.50% |
| ESTC240517C00175000 | 2024-03-01 2:18PM EDT | 175.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 378 | 140.23% |
| ESTC240517C00180000 | 2024-02-27 1:00PM EDT | 180.00 | 3.56 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 146.68% |
| ESTC240517C00185000 | 2024-03-01 11:14AM EDT | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 116.80% |
| ESTC240517C00190000 | 2024-03-22 1:59PM EDT | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 11 | 121.88% |
| ESTC240517C00195000 | 2024-03-07 2:45PM EDT | 195.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | - | 2 | 164.55% |
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 | 256.84% |
| ESTC240517P00055000 | 2023-11-14 10:42AM EDT | 55.00 | 2.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 203.13% |
| ESTC240517P00060000 | 2024-02-29 4:53PM EDT | 60.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 154.69% |
| ESTC240517P00065000 | 2023-12-01 12:01PM EDT | 65.00 | 0.95 | 0.05 | 0.75 | 0.00 | - | 4 | 9 | 160.16% |
| ESTC240517P00070000 | 2023-11-30 2:15PM EDT | 70.00 | 5.60 | 0.30 | 0.90 | 0.00 | - | 5 | 58 | 151.95% |
| ESTC240517P00075000 | 2024-05-02 9:30AM EDT | 75.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 14 | 15 | 95.12% |
| ESTC240517P00080000 | 2024-05-02 9:30AM EDT | 80.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 6 | 43 | 76.76% |
| ESTC240517P00085000 | 2024-05-02 9:30AM EDT | 85.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 6 | 82 | 83.98% |
| ESTC240517P00090000 | 2024-05-02 11:20AM EDT | 90.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 2 | 156 | 58.89% |
| ESTC240517P00095000 | 2024-05-03 10:50AM EDT | 95.00 | 0.30 | 0.20 | 0.30 | -0.09 | -23.08% | 1 | 335 | 48.29% |
| ESTC240517P00100000 | 2024-05-06 12:11PM EDT | 100.00 | 0.71 | 0.65 | 0.80 | -0.45 | -38.79% | 13 | 343 | 44.36% |
| ESTC240517P00105000 | 2024-05-06 12:11PM EDT | 105.00 | 2.01 | 1.85 | 2.10 | -1.21 | -37.58% | 22 | 207 | 42.70% |
| ESTC240517P00110000 | 2024-05-06 10:53AM EDT | 110.00 | 4.70 | 4.30 | 4.60 | -1.40 | -22.95% | 3 | 85 | 42.43% |
| ESTC240517P00115000 | 2024-04-08 12:46PM EDT | 115.00 | 17.80 | 7.80 | 8.50 | 0.00 | - | 3 | 356 | 47.29% |
| ESTC240517P00120000 | 2024-04-29 3:15PM EDT | 120.00 | 16.05 | 11.40 | 14.60 | 0.00 | - | 20 | 29 | 53.22% |
| ESTC240517P00125000 | 2024-02-28 2:15PM EDT | 125.00 | 11.22 | 23.00 | 26.90 | 0.00 | - | 15 | 22 | 176.05% |
| ESTC240517P00130000 | 2024-04-17 3:17PM EDT | 130.00 | 34.10 | 20.80 | 24.40 | 0.00 | - | 14 | 4 | 64.94% |
| ESTC240517P00135000 | 2024-03-26 2:42PM EDT | 135.00 | 35.50 | 28.70 | 31.40 | 0.00 | - | 29 | 0 | 133.96% |
| ESTC240517P00140000 | 2024-03-01 11:53AM EDT | 140.00 | 26.60 | 37.50 | 42.00 | 0.00 | - | 1 | 1 | 220.48% |
| ESTC240517P00145000 | 2024-03-26 2:42PM EDT | 145.00 | 42.20 | 38.60 | 41.60 | 0.00 | - | 43 | 0 | 159.28% |
© 2024 Yahoo. All rights reserved.