Elastic N.V. (ESTC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:45PM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC241018C00030000 | 2024-08-14 3:29PM EDT | 30.00 | 78.00 | 43.50 | 47.50 | 0.00 | - | 2 | 1 | 0.00% |
| ESTC241018C00050000 | 2023-08-30 2:07PM EDT | 50.00 | 20.00 | 35.80 | 37.40 | 0.00 | - | - | 1 | 390.92% |
| ESTC241018C00055000 | 2024-09-16 3:07PM EDT | 55.00 | 21.93 | 25.30 | 29.00 | 0.00 | - | 1 | 2 | 123.05% |
| ESTC241018C00060000 | 2023-09-05 2:17PM EDT | 60.00 | 24.30 | 25.10 | 25.60 | 0.00 | - | 1 | 49 | 250.05% |
| ESTC241018C00065000 | 2024-09-27 1:12PM EDT | 65.00 | 12.91 | 15.40 | 18.50 | 0.00 | - | 3 | 46 | 149.41% |
| ESTC241018C00070000 | 2024-10-09 1:16PM EDT | 70.00 | 9.47 | 10.50 | 13.70 | 0.00 | - | 5 | 184 | 121.68% |
| ESTC241018C00075000 | 2024-10-10 11:07AM EDT | 75.00 | 6.80 | 5.80 | 8.70 | +1.30 | +23.64% | 13 | 828 | 87.01% |
| ESTC241018C00080000 | 2024-10-10 2:43PM EDT | 80.00 | 3.28 | 3.10 | 3.40 | +1.26 | +62.38% | 45 | 766 | 43.75% |
| ESTC241018C00085000 | 2024-10-10 2:44PM EDT | 85.00 | 0.86 | 0.75 | 0.95 | +0.44 | +104.76% | 85 | 948 | 40.14% |
| ESTC241018C00090000 | 2024-10-10 2:47PM EDT | 90.00 | 0.20 | 0.15 | 0.20 | +0.10 | +100.00% | 33 | 179 | 41.60% |
| ESTC241018C00095000 | 2024-10-10 3:12PM EDT | 95.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 377 | 51.56% |
| ESTC241018C00100000 | 2024-10-07 11:34AM EDT | 100.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 4 | 36 | 68.36% |
| ESTC241018C00105000 | 2024-09-24 12:38PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 403 | 64.84% |
| ESTC241018C00110000 | 2024-09-11 3:58PM EDT | 110.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 129 | 94.14% |
| ESTC241018C00115000 | 2024-10-03 10:37AM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 187 | 128.03% |
| ESTC241018C00120000 | 2024-10-07 11:34AM EDT | 120.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 237 | 102.73% |
| ESTC241018C00125000 | 2024-09-12 1:48PM EDT | 125.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 1 | 79 | 151.95% |
| ESTC241018C00130000 | 2024-09-12 11:51AM EDT | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 294 | 162.79% |
| ESTC241018C00135000 | 2024-08-26 3:57PM EDT | 135.00 | 2.02 | 0.00 | 0.75 | 0.00 | - | 2 | 31 | 173.14% |
| ESTC241018C00140000 | 2024-09-13 12:19PM EDT | 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 90 | 155 | 137.50% |
| ESTC241018C00145000 | 2024-07-31 11:19AM EDT | 145.00 | 2.15 | 0.00 | 2.15 | 0.00 | - | 3 | 27 | 235.94% |
| ESTC241018C00150000 | 2024-09-11 11:04AM EDT | 150.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 69 | 82 | 152.34% |
| ESTC241018C00155000 | 2024-09-11 10:57AM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 37 | 209.77% |
| ESTC241018C00160000 | 2024-08-09 9:30AM EDT | 160.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 1 | 42 | 217.97% |
| ESTC241018C00165000 | 2024-07-26 9:30AM EDT | 165.00 | 1.15 | 0.00 | 2.45 | 0.00 | - | 1 | 2 | 281.25% |
| ESTC241018C00170000 | 2024-07-15 1:40PM EDT | 170.00 | 1.83 | 0.00 | 2.50 | 0.00 | - | 1 | 4 | 291.11% |
| ESTC241018C00175000 | 2024-07-26 9:30AM EDT | 175.00 | 0.80 | 0.00 | 2.35 | 0.00 | - | 1 | 6 | 295.51% |
| ESTC241018C00180000 | 2024-07-15 9:30AM EDT | 180.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ESTC241018C00185000 | 2024-07-12 9:30AM EDT | 185.00 | 0.85 | 0.00 | 2.45 | 0.00 | - | 1 | 2 | 313.77% |
| ESTC241018C00190000 | 2024-03-28 9:30AM EDT | 190.00 | 0.90 | 0.20 | 2.95 | 0.00 | - | 1 | 2 | 338.38% |
| ESTC241018C00195000 | 2024-03-28 9:30AM EDT | 195.00 | 0.85 | 0.00 | 2.85 | 0.00 | - | 1 | 1 | 338.57% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC241018P00035000 | 2023-05-31 1:57PM EDT | 35.00 | 2.70 | 0.00 | 3.90 | 0.00 | - | 3 | 13 | 445.90% |
| ESTC241018P00040000 | 2024-09-03 11:37AM EDT | 40.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 32 | 107 | 178.13% |
| ESTC241018P00045000 | 2023-08-30 10:15AM EDT | 45.00 | 5.30 | 1.75 | 1.85 | 0.00 | - | 4 | 5 | 325.88% |
| ESTC241018P00050000 | 2024-09-23 2:58PM EDT | 50.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 48 | 137.11% |
| ESTC241018P00055000 | 2024-09-20 3:12PM EDT | 55.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 28 | 119.53% |
| ESTC241018P00060000 | 2024-10-04 2:25PM EDT | 60.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 2 | 119 | 104.69% |
| ESTC241018P00065000 | 2024-10-10 1:21PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 38 | 218 | 70.31% |
| ESTC241018P00070000 | 2024-10-10 2:24PM EDT | 70.00 | 0.08 | 0.05 | 0.15 | -0.04 | -33.33% | 3 | 390 | 56.64% |
| ESTC241018P00075000 | 2024-10-10 2:24PM EDT | 75.00 | 0.21 | 0.10 | 0.25 | -0.29 | -58.00% | 23 | 549 | 44.24% |
| ESTC241018P00080000 | 2024-10-10 1:52PM EDT | 80.00 | 1.15 | 0.85 | 1.00 | -1.10 | -48.89% | 30 | 241 | 36.48% |
| ESTC241018P00085000 | 2024-10-10 11:48AM EDT | 85.00 | 3.50 | 3.30 | 3.60 | -1.60 | -31.37% | 11 | 36 | 33.50% |
| ESTC241018P00090000 | 2024-10-02 10:02AM EDT | 90.00 | 14.91 | 7.20 | 8.50 | 0.00 | - | 1 | 30 | 55.66% |
| ESTC241018P00095000 | 2024-09-25 1:00PM EDT | 95.00 | 16.50 | 11.80 | 13.90 | 0.00 | - | 1 | 0 | 89.75% |
| ESTC241018P00100000 | 2024-09-17 12:29PM EDT | 100.00 | 23.98 | 17.10 | 19.20 | 0.00 | - | 2 | 1 | 75.39% |
| ESTC241018P00105000 | 2024-09-05 3:26PM EDT | 105.00 | 32.10 | 24.40 | 28.20 | 0.00 | - | 21 | 9 | 194.92% |
| ESTC241018P00110000 | 2024-08-30 2:52PM EDT | 110.00 | 36.30 | 30.50 | 34.60 | 0.00 | - | 52 | 0 | 244.14% |
| ESTC241018P00115000 | 2024-08-30 2:43PM EDT | 115.00 | 42.60 | 35.50 | 39.60 | 0.00 | - | 30 | 0 | 262.79% |
| ESTC241018P00120000 | 2024-08-30 2:43PM EDT | 120.00 | 43.60 | 41.10 | 44.60 | 0.00 | - | 10 | 0 | 287.16% |
| ESTC241018P00125000 | 2024-08-30 2:43PM EDT | 125.00 | 52.60 | 45.60 | 49.60 | 0.00 | - | 10 | 0 | 297.36% |
| ESTC241018P00130000 | 2024-08-30 2:43PM EDT | 130.00 | 57.60 | 50.60 | 54.60 | 0.00 | - | 10 | 0 | 312.50% |
| ESTC241018P00135000 | 2024-08-26 2:07PM EDT | 135.00 | 29.00 | 54.60 | 58.60 | 0.00 | - | 1 | 0 | 300.64% |
| ESTC241018P00155000 | 2024-03-04 4:46PM EDT | 155.00 | 48.10 | 55.90 | 59.60 | 0.00 | - | 2 | 1 | 0.00% |
| ESTC241018P00180000 | 2024-03-11 10:57AM EDT | 180.00 | 76.00 | 79.80 | 83.60 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.