Elastic N.V. (ESTC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240517C00090000 | 2024-04-25 2:07PM EDT | 2024-05-17 | 14.70 | 14.40 | 17.70 | 0.00 | - | 5 | 92 | 86.52% |
| ESTC240621C00090000 | 2024-05-01 1:10PM EDT | 2024-06-21 | 18.82 | 19.20 | 20.00 | 0.00 | - | 1 | 24 | 65.55% |
| ESTC240816C00090000 | 2024-04-30 3:57PM EDT | 2024-08-16 | 19.34 | 20.70 | 22.00 | 0.00 | - | 1 | 7 | 55.15% |
| ESTC240920C00090000 | 2024-04-16 11:13AM EDT | 2024-09-20 | 16.47 | 23.00 | 24.10 | 0.00 | - | 1 | 7 | 58.26% |
| ESTC241018C00090000 | 2024-03-01 10:55AM EDT | 2024-10-18 | 37.37 | 20.60 | 23.10 | 0.00 | - | 2 | 121 | 51.29% |
| ESTC250117C00090000 | 2024-04-26 12:12PM EDT | 2025-01-17 | 29.25 | 27.40 | 29.70 | 0.00 | - | 1 | 115 | 59.66% |
| ESTC250516C00090000 | 2024-04-12 10:37AM EDT | 2025-05-16 | 26.70 | 30.80 | 32.10 | 0.00 | - | 5 | 5 | 57.34% |
| ESTC260116C00090000 | 2024-02-27 1:25PM EDT | 2026-01-16 | 63.10 | 34.40 | 35.50 | 0.00 | - | 1 | 3 | 52.15% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240517P00090000 | 2024-05-02 11:20AM EDT | 2024-05-17 | 0.22 | 0.20 | 0.30 | -0.08 | -26.67% | 2 | 156 | 51.47% |
| ESTC240621P00090000 | 2024-05-02 1:00PM EDT | 2024-06-21 | 2.95 | 2.65 | 2.90 | -0.05 | -1.67% | 54 | 1,027 | 59.03% |
| ESTC240816P00090000 | 2024-04-30 3:58PM EDT | 2024-08-16 | 4.03 | 3.90 | 4.30 | -0.92 | -18.59% | 1 | 50 | 49.76% |
| ESTC240920P00090000 | 2024-04-25 10:40AM EDT | 2024-09-20 | 6.60 | 5.30 | 5.90 | 0.00 | - | 1 | 12 | 50.97% |
| ESTC241018P00090000 | 2024-04-29 10:03AM EDT | 2024-10-18 | 5.84 | 5.60 | 6.30 | 0.00 | - | 1 | 49 | 48.30% |
| ESTC250117P00090000 | 2024-04-30 3:59PM EDT | 2025-01-17 | 9.20 | 8.00 | 8.70 | 0.00 | - | 23 | 306 | 47.17% |
| ESTC250718P00090000 | 2024-04-19 3:45PM EDT | 2025-07-18 | 15.10 | 11.40 | 13.50 | 0.00 | - | 2 | 3 | 48.44% |
| ESTC260116P00090000 | 2024-04-12 10:34AM EDT | 2026-01-16 | 17.30 | 14.80 | 15.40 | 0.00 | - | 5 | 8 | 44.82% |
© 2024 Yahoo. All rights reserved.