Elastic N.V. (ESTC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ESTC240719C00080000 | 2024-06-06 9:52AM EDT | 80.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| ESTC240719C00085000 | 2024-06-17 2:46PM EDT | 85.00 | 28.72 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ESTC240719C00090000 | 2024-05-30 3:56PM EDT | 90.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| ESTC240719C00095000 | 2024-06-06 10:05AM EDT | 95.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| ESTC240719C00100000 | 2024-06-21 12:36PM EDT | 100.00 | 9.22 | 0.00 | 0.00 | 0.00 | - | 2 | 176 | 0.00% |
| ESTC240719C00105000 | 2024-06-21 11:01AM EDT | 105.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 175 | 0.00% |
| ESTC240719C00110000 | 2024-06-21 2:13PM EDT | 110.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 10 | 291 | 1.56% |
| ESTC240719C00115000 | 2024-06-21 3:50PM EDT | 115.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 28 | 388 | 6.25% |
| ESTC240719C00120000 | 2024-06-20 3:14PM EDT | 120.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 49 | 944 | 6.25% |
| ESTC240719C00125000 | 2024-06-21 11:45AM EDT | 125.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 12.50% |
| ESTC240719C00130000 | 2024-06-21 2:13PM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 98 | 12.50% |
| ESTC240719C00135000 | 2024-06-18 11:35AM EDT | 135.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 12.50% |
| ESTC240719C00140000 | 2024-06-21 3:21PM EDT | 140.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 25.00% |
| ESTC240719C00145000 | 2024-06-05 3:14PM EDT | 145.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 25.00% |
| ESTC240719C00150000 | 2024-05-30 3:10PM EDT | 150.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 50 | 110 | 25.00% |
| ESTC240719C00155000 | 2024-06-05 9:47AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
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 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ESTC240719P00070000 | 2024-05-31 2:08PM EDT | 70.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 25.00% |
| ESTC240719P00075000 | 2024-06-05 11:12AM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 25.00% |
| ESTC240719P00080000 | 2024-06-05 11:58AM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 25.00% |
| ESTC240719P00085000 | 2024-06-18 2:15PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 25.00% |
| ESTC240719P00090000 | 2024-06-11 12:12PM EDT | 90.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 12.50% |
| ESTC240719P00095000 | 2024-06-21 1:02PM EDT | 95.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 135 | 12.50% |
| ESTC240719P00100000 | 2024-06-21 3:50PM EDT | 100.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 4 | 190 | 6.25% |
| ESTC240719P00105000 | 2024-06-21 3:50PM EDT | 105.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 7 | 166 | 3.13% |
| ESTC240719P00110000 | 2024-06-21 2:58PM EDT | 110.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 12 | 149 | 0.00% |
| ESTC240719P00115000 | 2024-06-17 1:55PM EDT | 115.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 6 | 66 | 0.00% |
| ESTC240719P00120000 | 2024-06-12 10:38AM EDT | 120.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 13 | 17 | 0.00% |
| ESTC240719P00135000 | 2024-06-21 3:55PM EDT | 135.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.