Elastic N.V. (ESTC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Strike:80.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240517C00080000 | 2024-03-14 9:41AM EDT | 2024-05-17 | 26.10 | 17.40 | 19.40 | 0.00 | - | 1 | 92 | 0.00% |
| ESTC240621C00080000 | 2024-05-02 9:30AM EDT | 2024-06-21 | 28.50 | 27.00 | 29.60 | 0.00 | - | 1 | 20 | 71.53% |
| ESTC240816C00080000 | 2024-04-15 1:02PM EDT | 2024-08-16 | 21.40 | 27.40 | 31.60 | 0.00 | - | 1 | 3 | 58.72% |
| ESTC240920C00080000 | 2023-11-30 11:00AM EDT | 2024-09-20 | 15.00 | 38.10 | 42.40 | 0.00 | - | - | 6 | 110.17% |
| ESTC241018C00080000 | 2023-12-29 4:07PM EDT | 2024-10-18 | 42.20 | 47.00 | 50.70 | 0.00 | - | 1 | 5 | 140.56% |
| ESTC250117C00080000 | 2024-02-07 11:22AM EDT | 2025-01-17 | 53.97 | 36.30 | 38.10 | 0.00 | - | 1 | 59 | 69.20% |
| ESTC250516C00080000 | 2024-03-06 2:25PM EDT | 2025-05-16 | 41.90 | 31.50 | 32.20 | 0.00 | - | 3 | 3 | 40.82% |
| ESTC260116C00080000 | 2024-04-30 1:48PM EDT | 2026-01-16 | 42.21 | 43.30 | 44.80 | 0.00 | - | 1 | 42 | 61.06% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240517P00080000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 0.35 | 0.00 | 0.75 | 0.00 | - | 6 | 43 | 98.83% |
| ESTC240621P00080000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 0.95 | 0.80 | 0.95 | -0.04 | -3.88% | 1 | 206 | 60.86% |
| ESTC240816P00080000 | 2024-05-03 9:37AM EDT | 2024-08-16 | 1.88 | 1.55 | 2.25 | 0.00 | - | 1 | 95 | 51.64% |
| ESTC240920P00080000 | 2024-05-01 9:55AM EDT | 2024-09-20 | 3.60 | 2.75 | 3.10 | 0.00 | - | 1 | 53 | 51.95% |
| ESTC241018P00080000 | 2024-04-29 10:05AM EDT | 2024-10-18 | 3.14 | 3.00 | 3.40 | 0.00 | - | 5 | 133 | 50.22% |
| ESTC241115P00080000 | 2024-03-20 12:16PM EDT | 2024-11-15 | 5.45 | 5.70 | 6.00 | 0.00 | - | - | 1 | 58.81% |
| ESTC250117P00080000 | 2024-05-01 2:46PM EDT | 2025-01-17 | 5.22 | 3.30 | 5.50 | 0.00 | - | 1 | 119 | 49.64% |
| ESTC250516P00080000 | 2024-03-25 3:52PM EDT | 2025-05-16 | 9.30 | 7.50 | 7.90 | 0.00 | - | - | 1 | 49.09% |
| ESTC250718P00080000 | 2024-04-08 12:51PM EDT | 2025-07-18 | 11.00 | 7.50 | 8.70 | 0.00 | - | - | 1 | 47.83% |
| ESTC260116P00080000 | 2023-11-29 4:22PM EDT | 2026-01-16 | 15.70 | 10.00 | 12.20 | 0.00 | - | - | 1 | 48.82% |
© 2024 Yahoo. All rights reserved.