Elastic N.V. (ESTC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 724.02% |
| ESTC240517C00065000 | 2024-01-19 3:23PM EDT | 65.00 | 56.49 | 64.20 | 69.00 | 0.00 | - | 1 | 1 | 662.55% |
| ESTC240517C00070000 | 2023-12-01 3:48PM EDT | 70.00 | 43.00 | 42.50 | 47.00 | 0.00 | - | 1 | 2 | 311.38% |
| ESTC240517C00075000 | 2023-12-19 10:30AM EDT | 75.00 | 42.95 | 43.00 | 47.40 | 0.00 | - | 1 | 50 | 367.14% |
| 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 | 19.40 | 22.90 | 0.00 | - | 5 | 24 | 106.98% |
| ESTC240517C00090000 | 2024-04-25 2:07PM EDT | 90.00 | 14.70 | 14.40 | 17.70 | 0.00 | - | 5 | 92 | 83.76% |
| ESTC240517C00095000 | 2024-04-30 1:20PM EDT | 95.00 | 9.60 | 11.30 | 12.20 | 0.00 | - | 2 | 171 | 56.15% |
| ESTC240517C00100000 | 2024-05-02 9:49AM EDT | 100.00 | 7.10 | 7.40 | 7.90 | +0.20 | +2.90% | 2 | 239 | 48.34% |
| ESTC240517C00105000 | 2024-05-01 3:52PM EDT | 105.00 | 4.30 | 4.20 | 4.50 | 0.00 | - | 5 | 314 | 44.53% |
| ESTC240517C00110000 | 2024-05-02 2:38PM EDT | 110.00 | 1.85 | 2.05 | 2.25 | -0.45 | -19.57% | 169 | 1,378 | 43.16% |
| ESTC240517C00115000 | 2024-05-01 3:37PM EDT | 115.00 | 0.80 | 0.85 | 1.00 | -0.45 | -36.00% | 2 | 923 | 42.87% |
| ESTC240517C00120000 | 2024-05-02 12:15PM EDT | 120.00 | 0.35 | 0.30 | 0.45 | -0.35 | -50.00% | 70 | 187 | 44.34% |
| ESTC240517C00125000 | 2024-04-30 12:15PM EDT | 125.00 | 0.23 | 0.05 | 0.25 | 0.00 | - | 6 | 297 | 48.05% |
| ESTC240517C00130000 | 2024-04-30 11:52AM EDT | 130.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 9 | 91 | 54.49% |
| 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 | 0.40 | 0.00 | - | 2 | 149 | 69.92% |
| ESTC240517C00145000 | 2024-04-19 2:31PM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 113 | 86.04% |
| ESTC240517C00150000 | 2024-03-27 3:22PM EDT | 150.00 | 0.37 | 0.00 | 0.10 | 0.00 | - | 2 | 36 | 69.14% |
| ESTC240517C00155000 | 2024-04-11 3:13PM EDT | 155.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 4 | 67 | 100.20% |
| ESTC240517C00160000 | 2024-03-26 9:37AM EDT | 160.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 165 | 92.19% |
| ESTC240517C00165000 | 2024-03-04 10:42AM EDT | 165.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 816 | 112.99% |
| ESTC240517C00170000 | 2024-04-11 10:05AM EDT | 170.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 25 | 109.57% |
| ESTC240517C00175000 | 2024-03-01 2:18PM EDT | 175.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 378 | 124.71% |
| ESTC240517C00180000 | 2024-02-27 1:00PM EDT | 180.00 | 3.56 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 130.27% |
| ESTC240517C00185000 | 2024-03-01 11:14AM EDT | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 103.52% |
| ESTC240517C00190000 | 2024-03-22 1:59PM EDT | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 11 | 107.81% |
| ESTC240517C00195000 | 2024-03-07 2:45PM EDT | 195.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | - | 2 | 145.70% |
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 | 219.53% |
| ESTC240517P00055000 | 2023-11-14 10:42AM EDT | 55.00 | 2.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 172.85% |
| ESTC240517P00060000 | 2024-02-29 4:53PM EDT | 60.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 131.06% |
| ESTC240517P00065000 | 2023-12-01 12:01PM EDT | 65.00 | 0.95 | 0.05 | 0.75 | 0.00 | - | 4 | 9 | 135.55% |
| ESTC240517P00070000 | 2023-11-30 2:15PM EDT | 70.00 | 5.60 | 0.30 | 0.90 | 0.00 | - | 5 | 58 | 128.13% |
| ESTC240517P00075000 | 2024-04-29 9:30AM EDT | 75.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 15 | 79.49% |
| ESTC240517P00080000 | 2024-05-02 9:30AM EDT | 80.00 | 0.35 | 0.00 | 0.15 | +0.25 | +250.00% | 6 | 49 | 63.67% |
| ESTC240517P00085000 | 2024-05-02 9:30AM EDT | 85.00 | 0.40 | 0.05 | 0.15 | +0.30 | +300.00% | 6 | 88 | 53.91% |
| ESTC240517P00090000 | 2024-05-02 11:20AM EDT | 90.00 | 0.22 | 0.20 | 0.30 | -0.08 | -26.67% | 2 | 156 | 51.86% |
| ESTC240517P00095000 | 2024-05-02 2:47PM EDT | 95.00 | 0.55 | 0.45 | 0.55 | +0.15 | +37.50% | 2 | 335 | 44.78% |
| ESTC240517P00100000 | 2024-05-01 2:52PM EDT | 100.00 | 1.05 | 1.25 | 1.40 | 0.00 | - | 361 | 353 | 42.68% |
| ESTC240517P00105000 | 2024-05-02 11:20AM EDT | 105.00 | 3.22 | 2.90 | 3.10 | +0.89 | +38.20% | 2 | 209 | 41.11% |
| ESTC240517P00110000 | 2024-05-01 3:56PM EDT | 110.00 | 6.10 | 5.70 | 5.90 | 0.00 | - | 3 | 85 | 40.14% |
| ESTC240517P00115000 | 2024-04-08 12:46PM EDT | 115.00 | 17.80 | 9.40 | 9.90 | 0.00 | - | 3 | 356 | 42.87% |
| ESTC240517P00120000 | 2024-04-29 3:15PM EDT | 120.00 | 16.05 | 13.20 | 15.90 | 0.00 | - | 20 | 29 | 72.27% |
| ESTC240517P00125000 | 2024-02-28 2:15PM EDT | 125.00 | 11.22 | 23.00 | 26.90 | 0.00 | - | 15 | 22 | 140.06% |
| ESTC240517P00130000 | 2024-04-17 3:17PM EDT | 130.00 | 34.10 | 22.50 | 26.00 | 0.00 | - | 14 | 4 | 60.84% |
| ESTC240517P00135000 | 2024-03-26 2:42PM EDT | 135.00 | 35.50 | 28.70 | 31.40 | 0.00 | - | 29 | 0 | 91.75% |
| ESTC240517P00140000 | 2024-03-01 11:53AM EDT | 140.00 | 26.60 | 37.50 | 42.00 | 0.00 | - | 1 | 1 | 176.56% |
| ESTC240517P00145000 | 2024-03-26 2:42PM EDT | 145.00 | 42.20 | 38.60 | 41.60 | 0.00 | - | 43 | 0 | 111.28% |
© 2024 Yahoo. All rights reserved.