Elastic N.V. (ESTC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC241018C00070000 | 2024-10-07 11:43AM EDT | 2024-10-18 | 8.37 | 5.70 | 7.20 | 0.00 | - | 1 | 187 | 55.86% |
| ESTC241115C00070000 | 2024-10-08 12:41PM EDT | 2024-11-15 | 8.40 | 8.00 | 8.50 | -1.90 | -18.45% | 2 | 151 | 47.36% |
| ESTC250117C00070000 | 2024-10-08 3:17PM EDT | 2025-01-17 | 12.00 | 11.60 | 12.10 | +0.40 | +3.45% | 2 | 97 | 53.20% |
| ESTC250221C00070000 | 2024-10-04 11:56AM EDT | 2025-02-21 | 15.30 | 12.70 | 13.40 | 0.00 | - | 1 | 158 | 52.98% |
| ESTC250516C00070000 | 2024-09-23 3:14PM EDT | 2025-05-16 | 15.90 | 15.30 | 16.10 | 0.00 | - | 1 | 3 | 53.93% |
| ESTC250620C00070000 | 2024-10-07 1:10PM EDT | 2025-06-20 | 18.25 | 15.00 | 17.40 | 0.00 | - | 2 | 3 | 52.25% |
| ESTC250718C00070000 | 2024-09-06 1:32PM EDT | 2025-07-18 | 15.50 | 18.60 | 20.20 | 0.00 | - | 1 | 1 | 62.63% |
| ESTC250919C00070000 | 2024-09-12 11:53AM EDT | 2025-09-19 | 19.18 | 17.00 | 20.40 | 0.00 | - | - | 1 | 54.07% |
| ESTC260116C00070000 | 2024-09-26 2:52PM EDT | 2026-01-16 | 22.80 | 21.80 | 22.40 | 0.00 | - | 1 | 6 | 57.54% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC241018P00070000 | 2024-10-08 3:18PM EDT | 2024-10-18 | 0.30 | 0.20 | 0.40 | +0.08 | +36.36% | 1 | 395 | 46.39% |
| ESTC241115P00070000 | 2024-10-08 2:50PM EDT | 2024-11-15 | 1.40 | 1.30 | 1.45 | +0.15 | +12.00% | 4 | 161 | 40.50% |
| ESTC250117P00070000 | 2024-10-08 3:30PM EDT | 2025-01-17 | 4.40 | 4.30 | 4.50 | +0.25 | +6.02% | 1 | 204 | 47.40% |
| ESTC250221P00070000 | 2024-09-30 11:15AM EDT | 2025-02-21 | 5.60 | 4.90 | 5.50 | 0.00 | - | 5 | 202 | 46.86% |
| ESTC250321P00070000 | 2024-10-04 2:50PM EDT | 2025-03-21 | 6.06 | 6.30 | 6.80 | 0.00 | - | 1 | 27 | 49.68% |
| ESTC250516P00070000 | 2024-09-05 10:21AM EDT | 2025-05-16 | 9.70 | 6.50 | 7.10 | 0.00 | - | 10 | 180 | 44.32% |
| ESTC250718P00070000 | 2024-08-30 12:10PM EDT | 2025-07-18 | 10.60 | 8.40 | 9.40 | 0.00 | - | 10 | 18 | 48.45% |
| ESTC260116P00070000 | 2024-09-23 9:43AM EDT | 2026-01-16 | 12.10 | 11.60 | 12.20 | 0.00 | - | 1 | 95 | 46.72% |
© 2024 Yahoo. All rights reserved.