Elastic N.V. (ESTC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:37PM EDT. Market open.
Strike:100.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240517C00100000 | 2024-05-06 10:02AM EDT | 2024-05-17 | 7.89 | 8.00 | 8.60 | +0.59 | +8.08% | 16 | 248 | 54.00% |
| ESTC240621C00100000 | 2024-05-06 11:56AM EDT | 2024-06-21 | 13.50 | 13.30 | 13.80 | +0.70 | +5.47% | 5 | 423 | 64.49% |
| ESTC240816C00100000 | 2024-05-03 3:52PM EDT | 2024-08-16 | 14.96 | 14.10 | 16.20 | 0.00 | - | 1 | 136 | 51.20% |
| ESTC240920C00100000 | 2024-04-25 10:05AM EDT | 2024-09-20 | 14.33 | 17.70 | 18.50 | 0.00 | - | 2 | 40 | 56.29% |
| ESTC241018C00100000 | 2024-04-26 1:27PM EDT | 2024-10-18 | 19.91 | 18.60 | 19.40 | 0.00 | - | 1 | 27 | 54.67% |
| ESTC241115C00100000 | 2024-04-02 10:38AM EDT | 2024-11-15 | 15.70 | 18.60 | 19.30 | 0.00 | - | 1 | 2 | 50.40% |
| ESTC250117C00100000 | 2024-05-06 12:09PM EDT | 2025-01-17 | 22.80 | 22.50 | 23.20 | +0.73 | +3.31% | 51 | 504 | 55.44% |
| ESTC250516C00100000 | 2024-04-09 1:56PM EDT | 2025-05-16 | 22.20 | 26.50 | 27.30 | 0.00 | - | - | 5 | 55.92% |
| ESTC250718C00100000 | 2024-04-15 10:23AM EDT | 2025-07-18 | 22.60 | 28.50 | 30.70 | 0.00 | - | 1 | 2 | 58.03% |
| ESTC260116C00100000 | 2024-04-26 10:21AM EDT | 2026-01-16 | 35.10 | 33.70 | 35.00 | 0.00 | - | 2 | 21 | 58.21% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240517P00100000 | 2024-05-06 1:54PM EDT | 2024-05-17 | 0.70 | 0.65 | 0.80 | -0.46 | -39.66% | 23 | 343 | 42.43% |
| ESTC240621P00100000 | 2024-05-03 2:22PM EDT | 2024-06-21 | 6.00 | 5.20 | 5.50 | 0.00 | - | 3 | 472 | 57.15% |
| ESTC240816P00100000 | 2024-05-01 2:35PM EDT | 2024-08-16 | 7.80 | 6.70 | 7.10 | 0.00 | - | 10 | 125 | 47.02% |
| ESTC240920P00100000 | 2024-04-25 10:46AM EDT | 2024-09-20 | 10.60 | 8.40 | 8.90 | 0.00 | - | 1 | 19 | 48.02% |
| ESTC241018P00100000 | 2024-04-25 10:43AM EDT | 2024-10-18 | 11.30 | 8.90 | 9.50 | 0.00 | - | 3 | 33 | 46.02% |
| ESTC241115P00100000 | 2024-04-16 1:48PM EDT | 2024-11-15 | 15.50 | 9.90 | 10.20 | 0.00 | - | 1 | 2 | 44.98% |
| ESTC250117P00100000 | 2024-04-05 12:33PM EDT | 2025-01-17 | 16.81 | 12.10 | 13.00 | 0.00 | - | 22 | 214 | 47.45% |
| ESTC250516P00100000 | 2024-03-11 3:43PM EDT | 2025-05-16 | 19.00 | 18.30 | 18.80 | 0.00 | - | 1 | 1 | 53.00% |
| ESTC260116P00100000 | 2024-04-08 12:20PM EDT | 2026-01-16 | 23.40 | 18.80 | 19.40 | 0.00 | - | 5 | 6 | 42.90% |
© 2024 Yahoo. All rights reserved.