Elastic N.V. (ESTC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:57AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240719C00070000 | 2024-06-21 9:57AM EDT | 70.00 | 38.95 | 37.00 | 41.10 | 0.00 | - | 2 | 2 | 0.00% |
| ESTC240719C00080000 | 2024-06-06 9:52AM EDT | 80.00 | 30.00 | 27.00 | 31.20 | 0.00 | - | 3 | 35 | 0.00% |
| ESTC240719C00085000 | 2024-06-17 2:46PM EDT | 85.00 | 28.72 | 22.00 | 25.50 | 0.00 | - | - | 1 | 0.00% |
| ESTC240719C00090000 | 2024-05-30 3:56PM EDT | 90.00 | 10.70 | 17.10 | 20.60 | 0.00 | - | 2 | 6 | 0.00% |
| ESTC240719C00095000 | 2024-06-06 10:05AM EDT | 95.00 | 16.00 | 13.50 | 15.70 | 0.00 | - | 1 | 28 | 0.00% |
| ESTC240719C00100000 | 2024-06-21 12:36PM EDT | 100.00 | 9.22 | 9.50 | 10.80 | 0.00 | - | 2 | 176 | 0.00% |
| ESTC240719C00105000 | 2024-06-24 9:57AM EDT | 105.00 | 6.51 | 5.70 | 8.10 | 0.00 | - | 10 | 175 | 38.92% |
| ESTC240719C00110000 | 2024-06-25 3:12PM EDT | 110.00 | 3.35 | 2.70 | 3.40 | -0.53 | -13.66% | 6 | 296 | 24.33% |
| ESTC240719C00115000 | 2024-06-25 3:18PM EDT | 115.00 | 1.72 | 1.35 | 1.70 | -0.18 | -9.47% | 9 | 430 | 28.09% |
| ESTC240719C00120000 | 2024-06-25 3:18PM EDT | 120.00 | 0.82 | 0.65 | 0.85 | -0.18 | -18.00% | 3 | 944 | 31.28% |
| ESTC240719C00125000 | 2024-06-24 2:18PM EDT | 125.00 | 0.45 | 0.25 | 0.45 | 0.00 | - | 7 | 199 | 34.42% |
| ESTC240719C00130000 | 2024-06-24 10:33AM EDT | 130.00 | 0.34 | 0.05 | 0.75 | 0.00 | - | 1 | 98 | 48.54% |
| ESTC240719C00135000 | 2024-06-25 12:38PM EDT | 135.00 | 0.13 | 0.05 | 0.75 | -0.16 | -55.17% | 20 | 88 | 56.64% |
| ESTC240719C00140000 | 2024-06-21 3:21PM EDT | 140.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 2 | 101 | 54.88% |
| ESTC240719C00145000 | 2024-06-05 3:14PM EDT | 145.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 54 | 61.28% |
| ESTC240719C00150000 | 2024-05-30 3:10PM EDT | 150.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 50 | 110 | 67.33% |
| ESTC240719C00155000 | 2024-06-05 9:47AM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 73.05% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240719P00065000 | 2024-05-28 10:34AM EDT | 65.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 117.29% |
| ESTC240719P00070000 | 2024-05-31 2:08PM EDT | 70.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 14 | 14 | 103.13% |
| ESTC240719P00075000 | 2024-06-05 11:12AM EDT | 75.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 56 | 89.94% |
| ESTC240719P00080000 | 2024-06-05 11:58AM EDT | 80.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 63 | 77.34% |
| ESTC240719P00085000 | 2024-06-18 2:15PM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 42 | 65.38% |
| ESTC240719P00090000 | 2024-06-11 12:12PM EDT | 90.00 | 0.34 | 0.05 | 0.75 | 0.00 | - | 1 | 78 | 54.64% |
| ESTC240719P00095000 | 2024-06-24 9:35AM EDT | 95.00 | 0.50 | 0.25 | 0.45 | 0.00 | - | 5 | 140 | 44.53% |
| ESTC240719P00100000 | 2024-06-25 1:17PM EDT | 100.00 | 0.90 | 0.45 | 0.90 | +0.13 | +16.88% | 4 | 189 | 40.92% |
| ESTC240719P00105000 | 2024-06-25 4:00PM EDT | 105.00 | 1.90 | 1.60 | 2.10 | 0.00 | - | 6 | 168 | 41.14% |
| ESTC240719P00110000 | 2024-06-21 2:58PM EDT | 110.00 | 5.48 | 3.90 | 4.40 | 0.00 | - | 12 | 149 | 44.06% |
| ESTC240719P00115000 | 2024-06-17 1:55PM EDT | 115.00 | 5.40 | 5.20 | 8.10 | 0.00 | - | 6 | 66 | 52.04% |
| ESTC240719P00120000 | 2024-06-12 10:38AM EDT | 120.00 | 7.20 | 10.40 | 12.80 | 0.00 | - | 13 | 17 | 52.88% |
| ESTC240719P00135000 | 2024-06-21 3:55PM EDT | 135.00 | 26.70 | 24.60 | 28.20 | 0.00 | - | 1 | 1 | 83.64% |
© 2024 Yahoo. All rights reserved.