Elastic N.V. (ESTC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240419C00065000 | 2024-03-01 4:11PM EDT | 65.00 | 53.05 | 33.10 | 37.80 | 0.00 | - | 6 | 1 | 908.59% |
| ESTC240419C00070000 | 2024-04-19 1:12PM EDT | 70.00 | 27.00 | 24.40 | 27.50 | -4.34 | -13.85% | 2 | 4 | 517.58% |
| ESTC240419C00085000 | 2024-04-19 3:32PM EDT | 85.00 | 11.37 | 9.50 | 13.20 | -11.46 | -50.20% | 6 | 7 | 147.27% |
| ESTC240419C00090000 | 2024-04-19 3:47PM EDT | 90.00 | 6.40 | 4.60 | 8.10 | +1.40 | +28.00% | 1 | 7 | 90.43% |
| ESTC240419C00095000 | 2024-04-19 3:39PM EDT | 95.00 | 1.59 | 0.60 | 2.95 | +0.49 | +44.55% | 22 | 111 | 53.91% |
| ESTC240419C00100000 | 2024-04-18 11:30AM EDT | 100.00 | 0.14 | 0.00 | 0.20 | +0.04 | +40.00% | 2 | 249 | 53.13% |
| ESTC240419C00105000 | 2024-04-19 12:39PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 6 | 308 | 78.91% |
| ESTC240419C00110000 | 2024-04-18 10:30AM EDT | 110.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 418 | 125.00% |
| ESTC240419C00115000 | 2024-04-19 12:38PM EDT | 115.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 3 | 338 | 168.75% |
| ESTC240419C00120000 | 2024-04-19 12:03PM EDT | 120.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 11 | 769 | 175.00% |
| ESTC240419C00125000 | 2024-04-10 11:42AM EDT | 125.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 3 | 402 | 306.25% |
| ESTC240419C00130000 | 2024-04-10 11:42AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 382 | 228.13% |
| ESTC240419C00135000 | 2024-03-27 2:41PM EDT | 135.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 4 | 346 | 347.27% |
| ESTC240419C00140000 | 2024-03-26 9:30AM EDT | 140.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | 1 | 88 | 376.56% |
| ESTC240419C00145000 | 2024-03-27 2:41PM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 72 | 433.98% |
| ESTC240419C00150000 | 2024-03-11 12:09PM EDT | 150.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 1 | 403 | 320.31% |
| ESTC240419C00155000 | 2024-03-11 10:57AM EDT | 155.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 301 | 50.00% |
| ESTC240419C00160000 | 2024-03-26 9:37AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,949 | 359.38% |
| ESTC240419C00165000 | 2024-03-18 12:52PM EDT | 165.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 204 | 409.38% |
| ESTC240419C00170000 | 2024-03-01 1:19PM EDT | 170.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 25 | 23 | 464.06% |
| ESTC240419C00175000 | 2024-03-08 11:58AM EDT | 175.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 584.38% |
| ESTC240419C00180000 | 2024-03-04 11:28AM EDT | 180.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 4 | 60 | 606.25% |
| ESTC240419C00185000 | 2024-03-01 11:10AM EDT | 185.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 10 | 21 | 481.25% |
| ESTC240419C00190000 | 2024-03-07 11:25AM EDT | 190.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 88 | 172 | 521.88% |
| ESTC240419C00195000 | 2024-03-01 11:10AM EDT | 195.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 3 | 34 | 666.80% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240419P00075000 | 2024-04-15 10:32AM EDT | 75.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 242.19% |
| ESTC240419P00080000 | 2024-04-18 10:31AM EDT | 80.00 | 0.77 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 187.50% |
| ESTC240419P00085000 | 2024-04-11 9:46AM EDT | 85.00 | 0.65 | 0.00 | 0.65 | +0.60 | +1,200.00% | 1 | 18 | 173.24% |
| ESTC240419P00090000 | 2024-04-18 3:32PM EDT | 90.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 12 | 237 | 63.28% |
| ESTC240419P00095000 | 2024-04-19 2:37PM EDT | 95.00 | 0.10 | 0.00 | 0.10 | -1.00 | -90.91% | 14 | 378 | 23.83% |
| ESTC240419P00100000 | 2024-04-19 3:58PM EDT | 100.00 | 3.71 | 3.10 | 4.30 | -1.84 | -32.22% | 876 | 1,132 | 87.11% |
| ESTC240419P00105000 | 2024-04-19 3:46PM EDT | 105.00 | 8.60 | 6.80 | 10.60 | -1.76 | -16.99% | 34 | 131 | 238.87% |
| ESTC240419P00110000 | 2024-04-17 3:17PM EDT | 110.00 | 14.10 | 11.80 | 15.60 | 0.00 | - | 34 | 0 | 302.05% |
| ESTC240419P00115000 | 2024-04-10 2:53PM EDT | 115.00 | 16.30 | 17.50 | 20.20 | 0.00 | - | 113 | 6 | 154.69% |
| ESTC240419P00120000 | 2024-03-27 1:08PM EDT | 120.00 | 21.20 | 22.50 | 25.20 | 0.00 | - | 1 | 0 | 185.16% |
| ESTC240419P00125000 | 2024-04-10 2:53PM EDT | 125.00 | 26.30 | 26.80 | 30.70 | 0.00 | - | 86 | 24 | 463.48% |
| ESTC240419P00130000 | 2024-03-06 3:50PM EDT | 130.00 | 22.27 | 31.00 | 34.00 | 0.00 | - | 1 | 0 | 301.56% |
| ESTC240419P00135000 | 2024-03-01 10:49AM EDT | 135.00 | 21.48 | 32.50 | 37.00 | 0.00 | - | 2 | 0 | 0.00% |
| ESTC240419P00140000 | 2024-03-13 2:24PM EDT | 140.00 | 32.00 | 40.60 | 44.70 | 0.00 | - | 29 | 0 | 483.59% |
| ESTC240419P00145000 | 2024-02-29 11:18AM EDT | 145.00 | 20.70 | 42.70 | 46.10 | 0.00 | - | 14 | 0 | 0.00% |
| ESTC240419P00150000 | 2024-02-29 4:56PM EDT | 150.00 | 24.35 | 47.50 | 52.00 | 0.00 | - | 2 | 0 | 0.00% |
| ESTC240419P00155000 | 2024-02-29 2:25PM EDT | 155.00 | 27.50 | 52.50 | 57.00 | 0.00 | - | - | 0 | 0.00% |
| ESTC240419P00160000 | 2024-02-29 3:27PM EDT | 160.00 | 30.50 | 57.50 | 62.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.