Elastic N.V. (ESTC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
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 | 43.90 | 48.30 | 0.00 | - | 2 | 0 | 123.05% |
| ESTC240719C00080000 | 2024-06-27 12:44PM EDT | 80.00 | 36.00 | 34.10 | 38.40 | 0.00 | - | 5 | 0 | 103.42% |
| ESTC240719C00085000 | 2024-06-17 2:46PM EDT | 85.00 | 28.72 | 29.20 | 33.50 | 0.00 | - | - | 0 | 93.55% |
| ESTC240719C00090000 | 2024-05-30 3:56PM EDT | 90.00 | 10.70 | 22.30 | 26.20 | 0.00 | - | 2 | 6 | 73.05% |
| ESTC240719C00095000 | 2024-06-06 10:05AM EDT | 95.00 | 16.00 | 19.30 | 23.40 | 0.00 | - | 1 | 0 | 65.43% |
| ESTC240719C00100000 | 2024-06-28 10:16AM EDT | 100.00 | 15.90 | 14.40 | 17.00 | 0.00 | - | 3 | 0 | 66.60% |
| ESTC240719C00105000 | 2024-06-28 3:26PM EDT | 105.00 | 10.00 | 10.10 | 13.00 | 0.00 | - | 16 | 175 | 65.92% |
| ESTC240719C00110000 | 2024-07-01 11:33AM EDT | 110.00 | 6.40 | 6.90 | 7.50 | 0.00 | - | 10 | 0 | 41.04% |
| ESTC240719C00115000 | 2024-07-02 2:39PM EDT | 115.00 | 3.40 | 3.60 | 3.90 | 0.00 | - | 45 | 0 | 35.69% |
| ESTC240719C00120000 | 2024-07-03 12:24PM EDT | 120.00 | 1.70 | 1.55 | 1.80 | +0.10 | +6.25% | 5 | 1,072 | 35.33% |
| ESTC240719C00125000 | 2024-07-02 2:30PM EDT | 125.00 | 0.75 | 0.60 | 0.85 | 0.00 | - | 13 | 0 | 37.65% |
| ESTC240719C00130000 | 2024-07-01 3:57PM EDT | 130.00 | 0.45 | 0.25 | 0.50 | 0.00 | - | 3 | 0 | 42.38% |
| ESTC240719C00135000 | 2024-06-28 3:59PM EDT | 135.00 | 0.29 | 0.05 | 0.45 | 0.00 | - | 2 | 0 | 50.78% |
| ESTC240719C00140000 | 2024-06-21 3:21PM EDT | 140.00 | 0.18 | 0.05 | 1.95 | 0.00 | - | 2 | 0 | 72.80% |
| ESTC240719C00145000 | 2024-06-05 3:14PM EDT | 145.00 | 0.25 | 0.05 | 1.85 | 0.00 | - | 1 | 0 | 80.96% |
| ESTC240719C00150000 | 2024-05-30 3:10PM EDT | 150.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 50 | 110 | 82.52% |
| ESTC240719C00155000 | 2024-06-05 9:47AM EDT | 155.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 1 | 0 | 96.34% |
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 | 123.83% |
| ESTC240719P00070000 | 2024-05-31 2:08PM EDT | 70.00 | 0.32 | 0.00 | 0.20 | 0.00 | - | 14 | 14 | 109.38% |
| ESTC240719P00075000 | 2024-06-05 11:12AM EDT | 75.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 3 | 56 | 149.17% |
| ESTC240719P00080000 | 2024-06-27 10:11AM EDT | 80.00 | 0.26 | 0.00 | 2.15 | 0.00 | - | 1 | 63 | 131.15% |
| ESTC240719P00085000 | 2024-06-18 2:15PM EDT | 85.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 5 | 0 | 113.97% |
| ESTC240719P00090000 | 2024-06-27 10:11AM EDT | 90.00 | 0.36 | 0.00 | 2.15 | 0.00 | - | 1 | 78 | 97.46% |
| ESTC240719P00095000 | 2024-07-02 2:16PM EDT | 95.00 | 0.22 | 0.10 | 0.35 | 0.00 | - | 2 | 0 | 55.86% |
| ESTC240719P00100000 | 2024-07-01 11:29AM EDT | 100.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 0 | 51.27% |
| ESTC240719P00105000 | 2024-07-02 2:30PM EDT | 105.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | 26 | 167 | 37.89% |
| ESTC240719P00110000 | 2024-07-02 2:33PM EDT | 110.00 | 1.25 | 0.90 | 1.10 | 0.00 | - | 44 | 0 | 34.18% |
| ESTC240719P00115000 | 2024-07-01 3:33PM EDT | 115.00 | 3.45 | 2.45 | 2.70 | 0.00 | - | 11 | 80 | 32.37% |
| ESTC240719P00120000 | 2024-07-01 2:02PM EDT | 120.00 | 6.88 | 5.30 | 5.80 | 0.00 | - | 1 | 0 | 33.96% |
| ESTC240719P00125000 | 2024-06-27 3:14PM EDT | 125.00 | 11.20 | 7.80 | 10.00 | 0.00 | - | - | 1 | 38.14% |
| ESTC240719P00135000 | 2024-06-21 3:55PM EDT | 135.00 | 26.70 | 17.20 | 21.30 | 0.00 | - | 1 | 1 | 81.81% |
© 2024 Yahoo. All rights reserved.