Elastic N.V. (ESTC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240517C00060000 | 2024-01-18 2:49PM EDT | 60.00 | 57.15 | 69.00 | 73.80 | 0.00 | - | 1 | 2 | 721.70% |
| ESTC240517C00065000 | 2024-01-19 3:23PM EDT | 65.00 | 56.49 | 64.20 | 69.00 | 0.00 | - | 1 | 1 | 659.33% |
| ESTC240517C00070000 | 2023-12-01 3:48PM EDT | 70.00 | 43.00 | 42.50 | 47.00 | 0.00 | - | 1 | 2 | 323.51% |
| ESTC240517C00075000 | 2023-12-19 10:30AM EDT | 75.00 | 42.95 | 43.00 | 47.40 | 0.00 | - | 1 | 50 | 372.22% |
| ESTC240517C00080000 | 2024-03-14 9:41AM EDT | 80.00 | 26.10 | 17.40 | 19.40 | 0.00 | - | 1 | 92 | 0.00% |
| ESTC240517C00085000 | 2024-04-08 3:16PM EDT | 85.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 0.00% |
| ESTC240517C00090000 | 2024-04-25 2:07PM EDT | 90.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 5 | 92 | 0.00% |
| ESTC240517C00095000 | 2024-04-29 9:57AM EDT | 95.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 0.00% |
| ESTC240517C00100000 | 2024-04-29 12:38PM EDT | 100.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 0.00% |
| ESTC240517C00105000 | 2024-04-29 3:59PM EDT | 105.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 32 | 311 | 1.56% |
| ESTC240517C00110000 | 2024-04-29 3:56PM EDT | 110.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 67 | 1,411 | 6.25% |
| ESTC240517C00115000 | 2024-04-29 3:59PM EDT | 115.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 11 | 915 | 12.50% |
| ESTC240517C00120000 | 2024-04-26 3:42PM EDT | 120.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 14 | 186 | 12.50% |
| ESTC240517C00125000 | 2024-04-29 9:39AM EDT | 125.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 291 | 25.00% |
| ESTC240517C00130000 | 2024-04-26 1:46PM EDT | 130.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 26 | 91 | 25.00% |
| ESTC240517C00135000 | 2024-04-24 11:44AM EDT | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 378 | 25.00% |
| ESTC240517C00140000 | 2024-04-25 10:35AM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 25.00% |
| ESTC240517C00145000 | 2024-04-19 2:31PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 25.00% |
| ESTC240517C00150000 | 2024-03-27 3:22PM EDT | 150.00 | 0.37 | 0.00 | 0.10 | 0.00 | - | 2 | 36 | 68.56% |
| ESTC240517C00155000 | 2024-04-11 3:13PM EDT | 155.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 67 | 50.00% |
| ESTC240517C00160000 | 2024-03-26 9:37AM EDT | 160.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 165 | 90.82% |
| ESTC240517C00165000 | 2024-03-04 10:42AM EDT | 165.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 816 | 110.84% |
| ESTC240517C00170000 | 2024-04-11 10:05AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| ESTC240517C00175000 | 2024-03-01 2:18PM EDT | 175.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 378 | 121.88% |
| ESTC240517C00180000 | 2024-02-27 1:00PM EDT | 180.00 | 3.56 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 127.05% |
| ESTC240517C00185000 | 2024-03-01 11:14AM EDT | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 101.17% |
| ESTC240517C00190000 | 2024-03-22 1:59PM EDT | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 11 | 105.08% |
| ESTC240517C00195000 | 2024-03-07 2:45PM EDT | 195.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | - | 2 | 141.60% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240517P00045000 | 2024-01-05 12:50PM EDT | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 203.13% |
| ESTC240517P00055000 | 2023-11-14 10:42AM EDT | 55.00 | 2.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 158.98% |
| ESTC240517P00060000 | 2024-02-29 4:53PM EDT | 60.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 119.92% |
| ESTC240517P00065000 | 2023-12-01 12:01PM EDT | 65.00 | 0.95 | 0.05 | 0.75 | 0.00 | - | 4 | 9 | 123.63% |
| ESTC240517P00070000 | 2023-11-30 2:15PM EDT | 70.00 | 5.60 | 0.30 | 0.90 | 0.00 | - | 5 | 58 | 116.31% |
| ESTC240517P00075000 | 2024-04-29 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| ESTC240517P00080000 | 2024-04-29 3:53PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 25.00% |
| ESTC240517P00085000 | 2024-04-29 10:24AM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 88 | 25.00% |
| ESTC240517P00090000 | 2024-04-29 9:37AM EDT | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9 | 156 | 12.50% |
| ESTC240517P00095000 | 2024-04-29 3:42PM EDT | 95.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 336 | 12.50% |
| ESTC240517P00100000 | 2024-04-29 3:59PM EDT | 100.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 8 | 202 | 3.13% |
| ESTC240517P00105000 | 2024-04-29 11:51AM EDT | 105.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 5 | 209 | 0.00% |
| ESTC240517P00110000 | 2024-04-26 2:45PM EDT | 110.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 67 | 86 | 0.00% |
| ESTC240517P00115000 | 2024-04-08 12:46PM EDT | 115.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 3 | 356 | 0.00% |
| ESTC240517P00120000 | 2024-04-29 3:15PM EDT | 120.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 20 | 29 | 0.00% |
| ESTC240517P00125000 | 2024-02-28 2:15PM EDT | 125.00 | 11.22 | 23.00 | 26.90 | 0.00 | - | 15 | 22 | 113.57% |
| ESTC240517P00130000 | 2024-04-17 3:17PM EDT | 130.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 14 | 4 | 0.00% |
| ESTC240517P00135000 | 2024-03-26 2:42PM EDT | 135.00 | 35.50 | 28.70 | 31.40 | 0.00 | - | 29 | 0 | 68.85% |
| ESTC240517P00140000 | 2024-03-01 11:53AM EDT | 140.00 | 26.60 | 37.50 | 42.00 | 0.00 | - | 1 | 1 | 144.68% |
| ESTC240517P00145000 | 2024-03-26 2:42PM EDT | 145.00 | 42.20 | 38.60 | 41.60 | 0.00 | - | 43 | 0 | 91.31% |
© 2024 Yahoo. All rights reserved.