Elastic N.V. (ESTC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:26PM 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 | 43.10 | 46.10 | 0.00 | - | 2 | 2 | 182.03% |
| ESTC240719C00080000 | 2024-07-05 9:39AM EDT | 80.00 | 36.56 | 33.20 | 36.10 | +0.56 | +1.56% | 30 | 30 | 141.75% |
| ESTC240719C00085000 | 2024-06-17 2:46PM EDT | 85.00 | 28.72 | 28.20 | 31.10 | 0.00 | - | - | 1 | 123.10% |
| ESTC240719C00090000 | 2024-05-30 3:56PM EDT | 90.00 | 10.70 | 22.30 | 26.20 | 0.00 | - | 2 | 6 | 107.42% |
| ESTC240719C00095000 | 2024-06-06 10:05AM EDT | 95.00 | 16.00 | 19.10 | 20.90 | 0.00 | - | 1 | 28 | 57.52% |
| ESTC240719C00100000 | 2024-06-28 10:16AM EDT | 100.00 | 15.90 | 14.40 | 15.80 | 0.00 | - | 3 | 174 | 64.75% |
| ESTC240719C00105000 | 2024-06-28 3:26PM EDT | 105.00 | 10.00 | 9.90 | 10.50 | 0.00 | - | 16 | 175 | 42.97% |
| ESTC240719C00110000 | 2024-07-01 11:33AM EDT | 110.00 | 6.40 | 5.80 | 6.20 | 0.00 | - | 10 | 328 | 36.45% |
| ESTC240719C00115000 | 2024-07-05 12:33PM EDT | 115.00 | 3.20 | 2.80 | 3.00 | -0.20 | -5.88% | 9 | 492 | 33.74% |
| ESTC240719C00120000 | 2024-07-05 12:48PM EDT | 120.00 | 1.25 | 1.15 | 1.25 | -0.45 | -26.47% | 72 | 1,072 | 33.96% |
| ESTC240719C00125000 | 2024-07-05 11:15AM EDT | 125.00 | 0.55 | 0.40 | 0.55 | -0.20 | -26.67% | 8 | 238 | 36.67% |
| ESTC240719C00130000 | 2024-07-01 3:57PM EDT | 130.00 | 0.45 | 0.15 | 0.30 | 0.00 | - | 3 | 110 | 41.16% |
| ESTC240719C00135000 | 2024-06-28 3:59PM EDT | 135.00 | 0.29 | 0.05 | 0.50 | 0.00 | - | 2 | 91 | 56.54% |
| ESTC240719C00140000 | 2024-06-21 3:21PM EDT | 140.00 | 0.18 | 0.05 | 0.00 | 0.00 | - | 2 | 101 | 25.00% |
| ESTC240719C00145000 | 2024-06-05 3:14PM EDT | 145.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 54 | 69.92% |
| ESTC240719C00150000 | 2024-05-30 3:10PM EDT | 150.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 50 | 110 | 87.84% |
| ESTC240719C00155000 | 2024-06-05 9:47AM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 85.06% |
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 | 0.20 | 0.00 | - | 1 | 1 | 126.17% |
| ESTC240719P00070000 | 2024-05-31 2:08PM EDT | 70.00 | 0.32 | 0.00 | 0.20 | 0.00 | - | 14 | 14 | 111.13% |
| ESTC240719P00075000 | 2024-06-05 11:12AM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 50.00% |
| ESTC240719P00080000 | 2024-06-27 10:11AM EDT | 80.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 63 | 104.88% |
| ESTC240719P00085000 | 2024-06-18 2:15PM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 42 | 89.94% |
| ESTC240719P00090000 | 2024-06-27 10:11AM EDT | 90.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 25.00% |
| ESTC240719P00095000 | 2024-07-02 2:16PM EDT | 95.00 | 0.20 | 0.05 | 0.20 | -0.02 | -9.09% | 1 | 140 | 54.20% |
| ESTC240719P00100000 | 2024-07-01 11:29AM EDT | 100.00 | 0.25 | 0.10 | 0.00 | 0.00 | - | 1 | 191 | 12.50% |
| ESTC240719P00105000 | 2024-07-02 2:30PM EDT | 105.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 26 | 141 | 37.45% |
| ESTC240719P00110000 | 2024-07-05 10:49AM EDT | 110.00 | 0.94 | 1.15 | 1.30 | -0.31 | -24.80% | 1 | 179 | 34.23% |
| ESTC240719P00115000 | 2024-07-05 10:14AM EDT | 115.00 | 2.40 | 2.95 | 3.20 | -1.05 | -30.43% | 26 | 80 | 32.98% |
| ESTC240719P00120000 | 2024-07-05 10:49AM EDT | 120.00 | 5.40 | 6.10 | 6.60 | -1.48 | -21.51% | 4 | 57 | 35.01% |
| ESTC240719P00125000 | 2024-06-27 3:14PM EDT | 125.00 | 11.20 | 10.50 | 10.80 | 0.00 | - | - | 1 | 36.28% |
| ESTC240719P00135000 | 2024-06-21 3:55PM EDT | 135.00 | 26.70 | 19.40 | 21.30 | 0.00 | - | 1 | 1 | 68.60% |
© 2024 Yahoo. All rights reserved.