Elastic N.V. (ESTC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC260116C00040000 | 2024-03-01 11:04AM EDT | 40.00 | 85.50 | 63.50 | 68.00 | 0.00 | - | 1 | 1 | 0.00% |
| ESTC260116C00045000 | 2024-02-28 2:31PM EDT | 45.00 | 92.80 | 60.00 | 64.50 | 0.00 | - | 1 | 14 | 41.58% |
| ESTC260116C00055000 | 2024-05-10 12:54PM EDT | 55.00 | 59.01 | 62.70 | 67.50 | 0.00 | - | - | 3 | 82.23% |
| ESTC260116C00060000 | 2024-06-17 10:14AM EDT | 60.00 | 61.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ESTC260116C00065000 | 2024-05-07 10:47AM EDT | 65.00 | 52.12 | 56.20 | 60.40 | 0.00 | - | 1 | 1 | 77.48% |
| ESTC260116C00070000 | 2024-02-08 1:00PM EDT | 70.00 | 70.45 | 50.80 | 52.20 | 0.00 | - | 1 | 2 | 65.19% |
| ESTC260116C00080000 | 2024-05-30 10:35AM EDT | 80.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| ESTC260116C00085000 | 2023-10-13 11:35AM EDT | 85.00 | 22.60 | 17.80 | 19.70 | 0.00 | - | 9 | 2 | 0.00% |
| ESTC260116C00090000 | 2024-05-30 3:48PM EDT | 90.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| ESTC260116C00095000 | 2024-03-06 10:51AM EDT | 95.00 | 40.60 | 30.60 | 31.60 | 0.00 | - | 7 | 87 | 48.02% |
| ESTC260116C00100000 | 2024-05-31 12:37PM EDT | 100.00 | 29.68 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 0.00% |
| ESTC260116C00105000 | 2024-01-05 4:31PM EDT | 105.00 | 30.50 | 46.20 | 48.00 | 0.00 | - | 1 | 1 | 88.95% |
| ESTC260116C00110000 | 2024-06-18 3:15PM EDT | 110.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.20% |
| ESTC260116C00115000 | 2024-06-06 1:31PM EDT | 115.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.78% |
| ESTC260116C00120000 | 2024-06-06 11:38AM EDT | 120.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 1.56% |
| ESTC260116C00125000 | 2024-06-10 10:15AM EDT | 125.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 3.13% |
| ESTC260116C00130000 | 2024-06-07 11:06AM EDT | 130.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 3.13% |
| ESTC260116C00135000 | 2024-05-30 9:40AM EDT | 135.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 3.13% |
| ESTC260116C00140000 | 2024-06-21 11:49AM EDT | 140.00 | 17.72 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 3.13% |
| ESTC260116C00145000 | 2024-06-13 12:58PM EDT | 145.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 6.25% |
| ESTC260116C00150000 | 2024-06-14 3:57PM EDT | 150.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 8 | 107 | 6.25% |
| ESTC260116C00155000 | 2024-06-12 1:31PM EDT | 155.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| ESTC260116C00160000 | 2024-06-04 1:15PM EDT | 160.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| ESTC260116C00165000 | 2024-06-10 12:34PM EDT | 165.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 6.25% |
| ESTC260116C00170000 | 2024-06-06 11:00AM EDT | 170.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| ESTC260116C00175000 | 2024-05-03 9:32AM EDT | 175.00 | 12.30 | 7.50 | 12.50 | 0.00 | - | 1 | 20 | 53.30% |
| ESTC260116C00180000 | 2024-05-06 1:29PM EDT | 180.00 | 11.35 | 8.90 | 11.00 | 0.00 | - | 1 | 3 | 51.71% |
| ESTC260116C00185000 | 2024-06-06 11:00AM EDT | 185.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| ESTC260116C00190000 | 2024-06-06 10:57AM EDT | 190.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 26 | 31 | 6.25% |
| ESTC260116C00195000 | 2024-06-18 3:13PM EDT | 195.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC260116P00040000 | 2024-04-15 1:57PM EDT | 40.00 | 2.10 | 0.50 | 1.90 | 0.00 | - | 1 | 24 | 52.93% |
| ESTC260116P00045000 | 2023-11-06 4:49PM EDT | 45.00 | 4.75 | 0.00 | 5.00 | 0.00 | - | - | 2 | 57.13% |
| ESTC260116P00050000 | 2024-05-30 10:41AM EDT | 50.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 12.50% |
| ESTC260116P00055000 | 2024-06-04 1:15PM EDT | 55.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ESTC260116P00065000 | 2024-06-17 2:02PM EDT | 65.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 6.25% |
| ESTC260116P00070000 | 2024-05-15 10:12AM EDT | 70.00 | 6.97 | 3.60 | 8.40 | 0.00 | - | 2 | 101 | 52.68% |
| ESTC260116P00075000 | 2024-02-15 12:20PM EDT | 75.00 | 8.00 | 11.40 | 11.90 | 0.00 | - | 2 | 18 | 56.27% |
| ESTC260116P00080000 | 2024-06-05 10:25AM EDT | 80.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ESTC260116P00085000 | 2023-12-06 2:05PM EDT | 85.00 | 11.68 | 13.40 | 14.30 | 0.00 | - | 7 | 6 | 50.47% |
| ESTC260116P00090000 | 2024-04-12 10:34AM EDT | 90.00 | 17.30 | 12.70 | 15.20 | 0.00 | - | 1 | 8 | 48.05% |
| ESTC260116P00095000 | 2024-06-07 9:49AM EDT | 95.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ESTC260116P00100000 | 2024-05-31 10:18AM EDT | 100.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 1.56% |
| ESTC260116P00105000 | 2024-06-21 11:49AM EDT | 105.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.78% |
| ESTC260116P00110000 | 2024-06-07 3:10PM EDT | 110.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| ESTC260116P00120000 | 2024-06-06 11:35AM EDT | 120.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.