Elastic N.V. (ESTC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240517C00100000 | 2024-05-02 9:49AM EDT | 2024-05-17 | 7.10 | 7.40 | 7.90 | +0.20 | +2.90% | 2 | 239 | 48.34% |
| ESTC240621C00100000 | 2024-05-02 11:22AM EDT | 2024-06-21 | 12.40 | 12.70 | 13.00 | +1.50 | +13.76% | 1 | 426 | 61.90% |
| ESTC240816C00100000 | 2024-05-01 2:56PM EDT | 2024-08-16 | 16.85 | 14.80 | 15.50 | 0.00 | - | 12 | 136 | 53.44% |
| ESTC240920C00100000 | 2024-04-25 10:05AM EDT | 2024-09-20 | 14.33 | 17.10 | 17.80 | 0.00 | - | 2 | 40 | 55.63% |
| ESTC241018C00100000 | 2024-04-26 1:27PM EDT | 2024-10-18 | 19.91 | 17.90 | 19.40 | 0.00 | - | 1 | 27 | 55.25% |
| ESTC241115C00100000 | 2024-04-02 10:38AM EDT | 2024-11-15 | 15.70 | 18.60 | 19.30 | 0.00 | - | 1 | 2 | 52.22% |
| ESTC250117C00100000 | 2024-05-02 2:19PM EDT | 2025-01-17 | 21.87 | 21.80 | 23.60 | -1.78 | -7.53% | 11 | 583 | 56.63% |
| ESTC250516C00100000 | 2024-04-09 1:56PM EDT | 2025-05-16 | 22.20 | 25.40 | 26.40 | 0.00 | - | - | 5 | 54.88% |
| ESTC250718C00100000 | 2024-04-15 10:23AM EDT | 2025-07-18 | 22.60 | 27.40 | 30.30 | 0.00 | - | 1 | 2 | 57.67% |
| ESTC260116C00100000 | 2024-04-26 10:21AM EDT | 2026-01-16 | 35.10 | 33.00 | 34.50 | 0.00 | - | 2 | 21 | 58.27% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240517P00100000 | 2024-05-01 2:52PM EDT | 2024-05-17 | 1.05 | 1.25 | 1.40 | 0.00 | - | 361 | 353 | 42.68% |
| ESTC240621P00100000 | 2024-05-02 12:03PM EDT | 2024-06-21 | 6.10 | 5.70 | 6.20 | -1.00 | -14.08% | 84 | 389 | 56.48% |
| ESTC240816P00100000 | 2024-05-01 2:35PM EDT | 2024-08-16 | 7.80 | 7.30 | 7.90 | 0.00 | - | 10 | 125 | 48.11% |
| ESTC240920P00100000 | 2024-04-25 10:46AM EDT | 2024-09-20 | 10.60 | 9.00 | 9.60 | 0.00 | - | 1 | 19 | 48.61% |
| ESTC241018P00100000 | 2024-04-25 10:43AM EDT | 2024-10-18 | 11.30 | 9.40 | 10.20 | 0.00 | - | 3 | 33 | 46.64% |
| ESTC241115P00100000 | 2024-04-16 1:48PM EDT | 2024-11-15 | 15.50 | 9.80 | 11.10 | 0.00 | - | 1 | 2 | 46.28% |
| ESTC250117P00100000 | 2024-04-05 12:33PM EDT | 2025-01-17 | 16.81 | 11.90 | 12.90 | 0.00 | - | 22 | 214 | 45.65% |
| ESTC250516P00100000 | 2024-03-11 3:43PM EDT | 2025-05-16 | 19.00 | 18.30 | 18.80 | 0.00 | - | 1 | 1 | 51.79% |
| ESTC260116P00100000 | 2024-04-08 12:20PM EDT | 2026-01-16 | 23.40 | 19.40 | 20.00 | 0.00 | - | 5 | 6 | 43.21% |
© 2024 Yahoo. All rights reserved.