Elastic N.V. (ESTC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240816C00055000 | 2024-04-18 9:51AM EDT | 55.00 | 40.00 | 53.50 | 58.40 | 0.00 | - | - | 1 | 89.60% |
| ESTC240816C00060000 | 2024-04-22 2:17PM EDT | 60.00 | 38.99 | 48.60 | 53.40 | 0.00 | - | - | 1 | 80.86% |
| ESTC240816C00065000 | 2023-10-31 1:25PM EDT | 65.00 | 19.70 | 21.10 | 25.50 | 0.00 | - | 1 | 2 | 0.00% |
| ESTC240816C00070000 | 2023-11-01 12:25PM EDT | 70.00 | 16.10 | 44.00 | 46.30 | 0.00 | - | 6 | 211 | 107.57% |
| ESTC240816C00075000 | 2023-11-20 12:54PM EDT | 75.00 | 14.67 | 39.90 | 42.20 | 0.00 | - | 1 | 1 | 102.92% |
| ESTC240816C00080000 | 2024-04-15 1:02PM EDT | 80.00 | 21.40 | 31.10 | 36.00 | 0.00 | - | 1 | 3 | 72.71% |
| ESTC240816C00085000 | 2023-11-08 1:12PM EDT | 85.00 | 9.29 | 37.60 | 39.70 | 0.00 | - | - | 0 | 127.28% |
| ESTC240816C00090000 | 2024-05-17 1:57PM EDT | 90.00 | 22.80 | 23.50 | 25.80 | -1.10 | -4.60% | 5 | 8 | 61.18% |
| ESTC240816C00095000 | 2024-04-26 3:29PM EDT | 95.00 | 18.40 | 19.70 | 21.80 | -0.90 | -4.66% | 1 | 99 | 57.87% |
| ESTC240816C00100000 | 2024-05-03 3:52PM EDT | 100.00 | 14.96 | 16.30 | 17.00 | 0.00 | - | 1 | 136 | 52.44% |
| ESTC240816C00105000 | 2024-05-17 11:05AM EDT | 105.00 | 12.40 | 13.30 | 14.80 | -2.20 | -15.07% | 7 | 356 | 53.34% |
| ESTC240816C00110000 | 2024-05-17 1:48PM EDT | 110.00 | 10.10 | 9.60 | 11.30 | -0.60 | -5.61% | 25 | 113 | 51.79% |
| ESTC240816C00115000 | 2024-05-17 2:34PM EDT | 115.00 | 7.88 | 8.50 | 9.00 | -1.77 | -18.34% | 1 | 381 | 50.78% |
| ESTC240816C00120000 | 2024-05-17 2:06PM EDT | 120.00 | 6.25 | 6.60 | 7.20 | -0.35 | -5.30% | 8 | 134 | 50.56% |
| ESTC240816C00125000 | 2024-05-17 2:06PM EDT | 125.00 | 4.85 | 5.20 | 5.40 | -0.14 | -2.81% | 11 | 39 | 48.85% |
| ESTC240816C00130000 | 2024-05-17 1:23PM EDT | 130.00 | 3.70 | 4.00 | 4.40 | -0.95 | -20.43% | 11 | 220 | 49.76% |
| ESTC240816C00135000 | 2024-05-17 12:30PM EDT | 135.00 | 3.04 | 2.60 | 3.50 | -0.36 | -10.59% | 12 | 850 | 50.09% |
| ESTC240816C00140000 | 2024-05-03 9:37AM EDT | 140.00 | 2.81 | 1.70 | 3.10 | 0.00 | - | 1 | 81 | 52.48% |
| ESTC240816C00145000 | 2024-05-15 2:08PM EDT | 145.00 | 2.19 | 0.10 | 4.10 | 0.00 | - | 1 | 519 | 63.11% |
| ESTC240816C00150000 | 2024-05-16 3:12PM EDT | 150.00 | 1.55 | 0.00 | 2.10 | 0.00 | - | 2 | 22 | 53.92% |
| ESTC240816C00155000 | 2024-04-23 2:07PM EDT | 155.00 | 0.80 | 0.00 | 1.55 | 0.00 | - | 18 | 20 | 52.95% |
| ESTC240816C00160000 | 2024-03-19 10:40AM EDT | 160.00 | 1.00 | 0.15 | 0.80 | 0.00 | - | 25 | 25 | 48.17% |
| ESTC240816C00165000 | 2024-03-01 11:32AM EDT | 165.00 | 4.60 | 0.60 | 0.70 | 0.00 | - | 1 | 1 | 49.71% |
| ESTC240816C00175000 | 2023-12-15 11:22AM EDT | 175.00 | 2.90 | 1.95 | 2.30 | 0.00 | - | 18 | 0 | 70.91% |
| ESTC240816C00180000 | 2024-04-05 12:19PM EDT | 180.00 | 0.30 | 0.00 | 2.60 | 0.00 | - | 5 | 5 | 65.58% |
| ESTC240816C00190000 | 2024-05-14 1:02PM EDT | 190.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 2 | 9 | 58.79% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240816P00040000 | 2024-01-05 12:59PM EDT | 40.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 15 | 14 | 103.13% |
| ESTC240816P00045000 | 2023-10-16 9:30AM EDT | 45.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ESTC240816P00055000 | 2023-12-12 11:44AM EDT | 55.00 | 0.93 | 0.10 | 5.00 | 0.00 | - | 2 | 21 | 117.77% |
| ESTC240816P00060000 | 2023-12-01 3:33PM EDT | 60.00 | 1.00 | 0.45 | 3.20 | 0.00 | - | 1 | 1 | 95.90% |
| ESTC240816P00065000 | 2023-11-02 11:32AM EDT | 65.00 | 7.20 | 1.30 | 2.60 | 0.00 | - | 15 | 87 | 87.16% |
| ESTC240816P00070000 | 2024-04-30 12:26PM EDT | 70.00 | 0.72 | 0.05 | 2.90 | 0.00 | - | 1 | 260 | 71.44% |
| ESTC240816P00075000 | 2024-03-18 9:52AM EDT | 75.00 | 2.43 | 1.00 | 4.70 | 0.00 | - | 20 | 65 | 77.08% |
| ESTC240816P00080000 | 2024-05-03 9:37AM EDT | 80.00 | 1.88 | 0.00 | 3.60 | 0.00 | - | 1 | 95 | 57.89% |
| ESTC240816P00085000 | 2024-05-17 3:48PM EDT | 85.00 | 1.91 | 0.40 | 3.60 | -0.09 | -4.50% | 2 | 93 | 51.44% |
| ESTC240816P00090000 | 2024-05-17 11:34AM EDT | 90.00 | 2.85 | 2.45 | 2.80 | -0.15 | -5.00% | 20 | 117 | 49.29% |
| ESTC240816P00095000 | 2024-05-17 12:29PM EDT | 95.00 | 4.20 | 3.60 | 4.00 | -1.00 | -19.23% | 19 | 174 | 48.15% |
| ESTC240816P00100000 | 2024-05-17 12:45PM EDT | 100.00 | 6.00 | 5.20 | 5.50 | -1.80 | -23.08% | 22 | 125 | 46.86% |
| ESTC240816P00105000 | 2024-05-17 3:45PM EDT | 105.00 | 7.61 | 7.10 | 7.50 | +0.41 | +5.69% | 16 | 306 | 46.27% |
| ESTC240816P00110000 | 2024-05-17 1:53PM EDT | 110.00 | 10.20 | 9.50 | 9.90 | +0.60 | +6.25% | 7 | 42 | 45.70% |
| ESTC240816P00115000 | 2024-05-14 11:35AM EDT | 115.00 | 13.40 | 12.30 | 12.70 | 0.00 | - | 3 | 40 | 45.18% |
| ESTC240816P00120000 | 2024-05-14 11:35AM EDT | 120.00 | 16.60 | 14.50 | 16.00 | 0.00 | - | 5 | 17 | 45.28% |
| ESTC240816P00125000 | 2024-05-08 10:02AM EDT | 125.00 | 22.70 | 18.70 | 19.70 | 0.00 | - | 1 | 21 | 45.75% |
| ESTC240816P00130000 | 2024-02-29 4:52PM EDT | 130.00 | 18.97 | 30.70 | 33.00 | 0.00 | - | 1 | 5 | 86.47% |
| ESTC240816P00135000 | 2024-03-04 1:17PM EDT | 135.00 | 28.50 | 36.00 | 38.70 | 0.00 | - | 2 | 13 | 94.93% |
| ESTC240816P00140000 | 2024-03-05 3:20PM EDT | 140.00 | 35.00 | 40.70 | 44.10 | 0.00 | - | 2 | 92 | 100.84% |
| ESTC240816P00145000 | 2024-02-22 12:26PM EDT | 145.00 | 28.50 | 41.30 | 44.90 | 0.00 | - | 1 | 1 | 85.18% |
| ESTC240816P00150000 | 2024-02-16 12:30PM EDT | 150.00 | 28.50 | 47.30 | 51.10 | 0.00 | - | 1 | 0 | 95.50% |
© 2024 Yahoo. All rights reserved.