Elastic N.V. (ESTC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Strike:110.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240517C00110000 | 2024-05-02 1:27PM EDT | 2024-05-17 | 1.85 | 1.80 | 2.00 | -0.45 | -19.57% | 167 | 1,378 | 43.92% |
| ESTC240621C00110000 | 2024-05-02 11:22AM EDT | 2024-06-21 | 7.50 | 7.40 | 7.60 | +0.90 | +13.64% | 17 | 429 | 60.68% |
| ESTC240816C00110000 | 2024-05-02 10:14AM EDT | 2024-08-16 | 9.80 | 9.70 | 10.10 | +0.80 | +8.89% | 2 | 104 | 52.47% |
| ESTC240920C00110000 | 2024-04-25 10:43AM EDT | 2024-09-20 | 12.10 | 12.10 | 12.50 | +1.60 | +15.24% | 1 | 31 | 54.71% |
| ESTC241018C00110000 | 2024-04-04 10:28AM EDT | 2024-10-18 | 11.60 | 12.90 | 13.50 | 0.00 | - | 1 | 12 | 53.15% |
| ESTC241115C00110000 | 2024-04-17 10:22AM EDT | 2024-11-15 | 9.50 | 14.10 | 14.70 | 0.00 | - | - | 1 | 53.14% |
| ESTC250117C00110000 | 2024-04-26 2:53PM EDT | 2025-01-17 | 18.37 | 16.80 | 18.60 | 0.00 | - | 12 | 469 | 55.64% |
| ESTC250516C00110000 | 2024-04-01 2:49PM EDT | 2025-05-16 | 20.00 | 22.40 | 23.10 | 0.00 | - | 9 | 10 | 58.10% |
| ESTC250718C00110000 | 2024-01-30 3:07PM EDT | 2025-07-18 | 36.30 | 48.50 | 53.00 | 0.00 | - | - | 1 | 120.66% |
| ESTC260116C00110000 | 2024-03-12 2:03PM EDT | 2026-01-16 | 31.90 | 25.30 | 27.70 | 0.00 | - | 1 | 13 | 52.34% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240517P00110000 | 2024-05-01 3:56PM EDT | 2024-05-17 | 6.10 | 6.00 | 6.40 | 0.00 | - | 3 | 85 | 38.77% |
| ESTC240621P00110000 | 2024-05-02 12:29PM EDT | 2024-06-21 | 11.80 | 11.10 | 11.30 | +1.30 | +12.38% | 14 | 164 | 53.60% |
| ESTC240816P00110000 | 2024-03-05 4:31PM EDT | 2024-08-16 | 13.90 | 17.20 | 18.90 | 0.00 | - | 1 | 28 | 67.21% |
| ESTC240920P00110000 | 2024-03-15 12:47PM EDT | 2024-09-20 | 18.70 | 18.70 | 20.30 | 0.00 | - | 13 | 230 | 63.90% |
| ESTC241018P00110000 | 2024-04-30 12:07PM EDT | 2024-10-18 | 16.10 | 14.80 | 15.40 | 0.00 | - | 2 | 22 | 44.07% |
| ESTC250117P00110000 | 2024-03-05 4:44PM EDT | 2025-01-17 | 19.50 | 22.70 | 23.10 | 0.00 | - | 1 | 7 | 56.79% |
| ESTC250718P00110000 | 2024-03-19 11:07AM EDT | 2025-07-18 | 26.10 | 24.10 | 26.90 | 0.00 | - | 1 | 1 | 52.39% |
| ESTC260116P00110000 | 2024-01-19 11:22AM EDT | 2026-01-16 | 21.40 | 19.80 | 20.80 | 0.00 | - | 5 | 11 | 32.85% |
© 2024 Yahoo. All rights reserved.