Elastic N.V. (ESTC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240920C00040000 | 2024-04-23 2:06PM EDT | 40.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ESTC240920C00050000 | 2023-11-28 4:21PM EDT | 50.00 | 32.20 | 64.10 | 69.00 | 0.00 | - | 1 | 3 | 5,381.64% |
| ESTC240920C00055000 | 2023-11-20 4:19PM EDT | 55.00 | 27.80 | 56.10 | 61.00 | 0.00 | - | - | 1 | 4,164.84% |
| ESTC240920C00065000 | 2024-09-19 10:49AM EDT | 65.00 | 12.30 | 10.70 | 13.30 | +1.20 | +10.81% | 2 | 6 | 278.13% |
| ESTC240920C00070000 | 2024-09-19 2:40PM EDT | 70.00 | 6.90 | 5.90 | 7.90 | +1.27 | +22.56% | 18 | 47 | 172.66% |
| ESTC240920C00075000 | 2024-09-19 3:09PM EDT | 75.00 | 1.15 | 1.30 | 1.80 | +0.12 | +11.65% | 80 | 608 | 64.65% |
| ESTC240920C00080000 | 2024-09-19 3:09PM EDT | 80.00 | 0.15 | 0.00 | 0.10 | +0.05 | +50.00% | 106 | 560 | 55.86% |
| ESTC240920C00085000 | 2024-09-18 12:15PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 272 | 96.88% |
| ESTC240920C00090000 | 2024-09-12 9:48AM EDT | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 29 | 337 | 139.06% |
| ESTC240920C00095000 | 2024-09-06 2:26PM EDT | 95.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 76 | 225.78% |
| ESTC240920C00100000 | 2024-09-05 3:00PM EDT | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 363 | 214.06% |
| ESTC240920C00105000 | 2024-09-12 11:35AM EDT | 105.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 1,387 | 246.88% |
| ESTC240920C00110000 | 2024-09-19 1:34PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 503 | 278.13% |
| ESTC240920C00115000 | 2024-09-18 11:27AM EDT | 115.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 1,061 | 306.25% |
| ESTC240920C00120000 | 2024-09-18 1:30PM EDT | 120.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 709 | 334.38% |
| ESTC240920C00125000 | 2024-09-18 11:25AM EDT | 125.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 10 | 1,398 | 359.38% |
| ESTC240920C00130000 | 2024-09-19 2:53PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 252 | 856 | 384.38% |
| ESTC240920C00135000 | 2024-09-16 3:10PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,482 | 406.25% |
| ESTC240920C00140000 | 2024-09-13 9:30AM EDT | 140.00 | 0.33 | 0.00 | 0.65 | 0.00 | - | 1 | 311 | 599.61% |
| ESTC240920C00145000 | 2024-08-30 9:44AM EDT | 145.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 21 | 203 | 626.56% |
| ESTC240920C00150000 | 2024-09-16 12:55PM EDT | 150.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 25 | 196 | 471.88% |
| ESTC240920C00155000 | 2024-09-03 10:26AM EDT | 155.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 493.75% |
| ESTC240920C00160000 | 2024-08-29 2:59PM EDT | 160.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 512.50% |
| ESTC240920C00165000 | 2024-08-29 3:03PM EDT | 165.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 13 | 63 | 531.25% |
| ESTC240920C00170000 | 2024-08-27 3:53PM EDT | 170.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 4 | 746.88% |
| ESTC240920C00175000 | 2024-08-29 3:40PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 56 | 562.50% |
| ESTC240920C00180000 | 2024-08-29 3:24PM EDT | 180.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 6 | 788.28% |
| ESTC240920C00185000 | 2024-08-27 9:30AM EDT | 185.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 4 | 808.20% |
| ESTC240920C00190000 | 2024-08-29 3:27PM EDT | 190.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 8 | 827.34% |
| ESTC240920C00195000 | 2024-08-28 9:30AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 142 | 628.13% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240920P00040000 | 2024-06-05 9:59AM EDT | 40.00 | 0.58 | 0.00 | 2.20 | 0.00 | - | - | 1 | 922.66% |
| ESTC240920P00045000 | 2024-09-06 2:13PM EDT | 45.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 9 | 10 | 600.39% |
| ESTC240920P00050000 | 2024-08-30 9:48AM EDT | 50.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 530.47% |
| ESTC240920P00055000 | 2024-09-16 10:53AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 295 | 287.50% |
| ESTC240920P00060000 | 2024-09-18 3:27PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 22 | 79 | 218.75% |
| ESTC240920P00065000 | 2024-09-19 10:29AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 28 | 304 | 139.06% |
| ESTC240920P00070000 | 2024-09-19 2:42PM EDT | 70.00 | 0.03 | 0.00 | 0.10 | -0.12 | -80.00% | 103 | 519 | 91.41% |
| ESTC240920P00075000 | 2024-09-19 3:09PM EDT | 75.00 | 0.28 | 0.20 | 0.30 | -0.63 | -69.23% | 37 | 924 | 49.61% |
| ESTC240920P00080000 | 2024-09-19 11:30AM EDT | 80.00 | 2.45 | 2.30 | 4.10 | -0.75 | -23.44% | 13 | 491 | 99.41% |
| ESTC240920P00085000 | 2024-09-19 12:37PM EDT | 85.00 | 8.25 | 7.40 | 10.10 | -1.75 | -17.50% | 235 | 75 | 108.59% |
| ESTC240920P00090000 | 2024-09-19 3:19PM EDT | 90.00 | 13.24 | 12.60 | 14.10 | -1.78 | -11.85% | 76 | 19 | 231.64% |
| ESTC240920P00095000 | 2024-09-19 3:39PM EDT | 95.00 | 18.64 | 17.00 | 18.80 | -0.86 | -4.41% | 680 | 511 | 217.19% |
| ESTC240920P00100000 | 2024-09-19 3:39PM EDT | 100.00 | 23.34 | 22.30 | 25.20 | -1.16 | -4.73% | 90 | 33 | 232.81% |
| ESTC240920P00105000 | 2024-09-05 3:30PM EDT | 105.00 | 32.84 | 26.70 | 30.20 | 0.00 | - | 50 | 5 | 526.95% |
| ESTC240920P00110000 | 2024-09-19 3:19PM EDT | 110.00 | 34.03 | 32.50 | 35.90 | -0.47 | -1.36% | 376 | 146 | 439.84% |
| ESTC240920P00115000 | 2024-09-12 3:12PM EDT | 115.00 | 42.00 | 37.00 | 40.40 | 0.00 | - | 11 | 5 | 100.00% |
| ESTC240920P00120000 | 2024-08-15 9:40AM EDT | 120.00 | 15.26 | 42.70 | 46.70 | 0.00 | - | 1 | 0 | 600.78% |
| ESTC240920P00125000 | 2024-09-05 3:24PM EDT | 125.00 | 53.70 | 46.70 | 50.60 | 0.00 | - | 2 | 0 | 751.76% |
| ESTC240920P00130000 | 2024-03-05 4:50PM EDT | 130.00 | 28.70 | 34.10 | 36.50 | 0.00 | - | - | 2 | 0.00% |
| ESTC240920P00135000 | 2024-08-30 11:54AM EDT | 135.00 | 59.59 | 56.60 | 60.60 | 0.00 | - | 1 | 0 | 827.73% |
| ESTC240920P00140000 | 2024-08-30 11:54AM EDT | 140.00 | 64.62 | 61.60 | 65.40 | 0.00 | - | 2 | 0 | 838.67% |
| ESTC240920P00145000 | 2024-08-30 11:53AM EDT | 145.00 | 69.61 | 66.60 | 70.60 | 0.00 | - | 1 | 0 | 896.09% |
| ESTC240920P00150000 | 2024-03-05 3:36PM EDT | 150.00 | 44.80 | 50.50 | 54.20 | 0.00 | - | - | 6 | 0.00% |
| ESTC240920P00155000 | 2024-03-05 3:20PM EDT | 155.00 | 49.10 | 55.20 | 59.30 | 0.00 | - | 5 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.