Elastic N.V. (ESTC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240517C00095000 | 2024-04-30 1:20PM EDT | 2024-05-17 | 9.60 | 11.30 | 12.20 | 0.00 | - | 2 | 171 | 56.15% |
| ESTC240621C00095000 | 2024-04-26 3:28PM EDT | 2024-06-21 | 17.25 | 15.70 | 16.40 | 0.00 | - | 2 | 17 | 63.46% |
| ESTC240816C00095000 | 2024-04-26 3:29PM EDT | 2024-08-16 | 19.30 | 17.70 | 18.60 | 0.00 | - | 1 | 99 | 54.47% |
| ESTC240920C00095000 | 2024-04-03 11:23AM EDT | 2024-09-20 | 16.30 | 19.90 | 20.90 | 0.00 | - | 3 | 27 | 56.96% |
| ESTC241018C00095000 | 2024-04-19 3:32PM EDT | 2024-10-18 | 15.00 | 20.70 | 21.60 | 0.00 | - | 1 | 47 | 54.97% |
| ESTC241115C00095000 | 2024-03-15 11:35AM EDT | 2024-11-15 | 21.20 | 16.90 | 17.40 | 0.00 | - | - | 1 | 37.27% |
| ESTC250117C00095000 | 2024-04-19 10:52AM EDT | 2025-01-17 | 19.50 | 24.30 | 25.40 | 0.00 | - | 1 | 62 | 55.93% |
| ESTC250516C00095000 | 2024-04-10 11:21AM EDT | 2025-05-16 | 24.30 | 27.90 | 28.90 | 0.00 | - | 2 | 7 | 55.54% |
| ESTC260116C00095000 | 2024-03-06 10:51AM EDT | 2026-01-16 | 40.60 | 30.60 | 31.60 | 0.00 | - | 7 | 87 | 49.81% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240517P00095000 | 2024-05-02 2:47PM EDT | 2024-05-17 | 0.55 | 0.45 | 0.55 | +0.15 | +37.50% | 2 | 335 | 44.78% |
| ESTC240621P00095000 | 2024-05-02 12:57PM EDT | 2024-06-21 | 4.50 | 3.90 | 4.30 | -0.50 | -10.00% | 138 | 145 | 57.02% |
| ESTC240816P00095000 | 2024-04-30 12:31PM EDT | 2024-08-16 | 6.18 | 5.40 | 5.90 | 0.00 | - | 12 | 174 | 48.69% |
| ESTC240920P00095000 | 2024-04-24 10:26AM EDT | 2024-09-20 | 8.00 | 7.00 | 7.60 | 0.00 | - | 1 | 10 | 49.68% |
| ESTC241018P00095000 | 2024-04-16 1:48PM EDT | 2024-10-18 | 12.00 | 7.30 | 8.10 | 0.00 | - | 1 | 22 | 47.37% |
| ESTC250117P00095000 | 2024-04-30 3:59PM EDT | 2025-01-17 | 11.38 | 10.00 | 10.70 | 0.00 | - | 3 | 85 | 46.42% |
| ESTC250516P00095000 | 2024-04-24 11:57AM EDT | 2025-05-16 | 14.00 | 12.30 | 13.00 | 0.00 | - | 1 | 0 | 44.43% |
| ESTC250718P00095000 | 2024-03-28 10:25AM EDT | 2025-07-18 | 16.43 | 13.40 | 14.10 | 0.00 | - | 2 | 2 | 43.79% |
| ESTC260116P00095000 | 2024-04-05 10:52AM EDT | 2026-01-16 | 20.84 | 17.10 | 17.70 | 0.00 | - | 7 | 7 | 44.14% |
© 2024 Yahoo. All rights reserved.