Elastic N.V. (ESTC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC250718C00075000 | 2024-06-05 3:44PM EDT | 75.00 | 40.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ESTC250718C00100000 | 2024-06-14 9:48AM EDT | 100.00 | 32.33 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ESTC250718C00105000 | 2024-04-11 9:48AM EDT | 105.00 | 22.20 | 25.10 | 26.20 | 0.00 | - | - | 2 | 48.47% |
| ESTC250718C00110000 | 2024-05-31 11:49AM EDT | 110.00 | 20.70 | 24.20 | 28.90 | 0.00 | - | 1 | 2 | 54.34% |
| ESTC250718C00115000 | 2024-03-01 4:18PM EDT | 115.00 | 34.63 | 19.40 | 20.50 | 0.00 | - | 2 | 2 | 45.38% |
| ESTC250718C00120000 | 2024-06-05 3:48PM EDT | 120.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 72 | 141 | 1.56% |
| ESTC250718C00125000 | 2024-06-10 11:40AM EDT | 125.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 1.56% |
| ESTC250718C00130000 | 2024-03-12 11:16AM EDT | 130.00 | 20.80 | 13.70 | 14.30 | 0.00 | - | 1 | 2 | 43.32% |
| ESTC250718C00145000 | 2024-05-30 3:19PM EDT | 145.00 | 8.15 | 12.40 | 15.90 | 0.00 | - | 1 | 2 | 51.65% |
| ESTC250718C00150000 | 2024-05-30 3:14PM EDT | 150.00 | 7.40 | 10.80 | 14.30 | 0.00 | - | 1 | 0 | 50.60% |
| ESTC250718C00155000 | 2024-02-21 12:21PM EDT | 155.00 | 21.60 | 10.00 | 12.10 | 0.00 | - | - | 2 | 51.91% |
| ESTC250718C00160000 | 2024-06-04 10:48AM EDT | 160.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 6.25% |
| ESTC250718C00190000 | 2024-04-02 10:19AM EDT | 190.00 | 4.60 | 5.20 | 6.30 | 0.00 | - | - | 2 | 50.39% |
| ESTC250718C00195000 | 2024-06-12 9:30AM EDT | 195.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Putsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC250718P00060000 | 2024-05-31 1:33PM EDT | 60.00 | 3.00 | 0.95 | 4.10 | 0.00 | - | 1 | 2 | 52.82% |
| ESTC250718P00065000 | 2024-05-31 1:44PM EDT | 65.00 | 4.00 | 0.45 | 4.70 | 0.00 | - | 70 | 70 | 58.46% |
| ESTC250718P00070000 | 2024-05-23 3:18PM EDT | 70.00 | 4.90 | 2.80 | 6.30 | 0.00 | - | 1 | 6 | 51.99% |
| ESTC250718P00075000 | 2024-04-08 10:08AM EDT | 75.00 | 9.30 | 6.30 | 6.90 | 0.00 | - | - | 1 | 54.38% |
| ESTC250718P00080000 | 2024-06-27 12:07PM EDT | 80.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ESTC250718P00085000 | 2024-05-14 2:05PM EDT | 85.00 | 9.40 | 7.20 | 8.90 | 0.00 | - | 4 | 5 | 50.47% |
| ESTC250718P00090000 | 2024-04-19 3:45PM EDT | 90.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| ESTC250718P00095000 | 2024-03-28 10:25AM EDT | 95.00 | 16.43 | 13.40 | 14.10 | 0.00 | - | 2 | 2 | 52.11% |
| ESTC250718P00110000 | 2024-06-27 12:07PM EDT | 110.00 | 17.02 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.78% |
| ESTC250718P00130000 | 2024-06-27 12:07PM EDT | 130.00 | 28.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.