Elastic N.V. (ESTC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:54PM EDT. Market open.
Strike:80.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC241018C00080000 | 2024-10-14 12:28PM EDT | 2024-10-18 | 3.55 | 3.10 | 3.40 | -0.01 | -0.28% | 60 | 706 | 41.50% |
| ESTC241115C00080000 | 2024-10-14 1:10PM EDT | 2024-11-15 | 5.50 | 5.40 | 5.70 | -0.60 | -9.84% | 5 | 588 | 42.16% |
| ESTC250117C00080000 | 2024-10-14 1:17PM EDT | 2025-01-17 | 9.98 | 9.80 | 10.10 | -0.27 | -2.63% | 5 | 1,206 | 50.84% |
| ESTC250221C00080000 | 2024-10-11 10:04AM EDT | 2025-02-21 | 10.80 | 11.00 | 11.40 | 0.00 | - | 1 | 41 | 50.06% |
| ESTC250321C00080000 | 2024-10-14 10:55AM EDT | 2025-03-21 | 13.70 | 12.60 | 13.20 | +1.30 | +10.48% | 3 | 24 | 53.52% |
| ESTC250516C00080000 | 2024-10-07 2:32PM EDT | 2025-05-16 | 11.50 | 14.00 | 14.70 | 0.00 | - | 43 | 77 | 51.97% |
| ESTC250620C00080000 | 2024-10-11 11:10AM EDT | 2025-06-20 | 16.40 | 15.90 | 16.30 | 0.00 | - | 1 | 26 | 54.88% |
| ESTC250718C00080000 | 2024-10-09 3:39PM EDT | 2025-07-18 | 14.40 | 16.20 | 17.00 | 0.00 | - | 1 | 9 | 53.86% |
| ESTC260116C00080000 | 2024-10-14 11:56AM EDT | 2026-01-16 | 21.90 | 21.30 | 22.10 | +1.30 | +6.31% | 3 | 52 | 56.43% |
| ESTC260320C00080000 | 2024-10-11 1:05PM EDT | 2026-03-20 | 23.85 | 22.80 | 23.70 | 0.00 | - | 2 | 3 | 57.13% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC241018P00080000 | 2024-10-14 9:48AM EDT | 2024-10-18 | 0.15 | 0.30 | 0.45 | -0.32 | -68.09% | 15 | 280 | 38.18% |
| ESTC241115P00080000 | 2024-10-14 1:07PM EDT | 2024-11-15 | 2.33 | 2.30 | 2.45 | -0.17 | -6.80% | 11 | 75 | 37.94% |
| ESTC250117P00080000 | 2024-10-11 3:59PM EDT | 2025-01-17 | 6.20 | 6.00 | 6.20 | 0.00 | - | 9 | 188 | 45.39% |
| ESTC250221P00080000 | 2024-10-14 11:28AM EDT | 2025-02-21 | 7.00 | 6.90 | 7.20 | -3.30 | -32.04% | 10 | 26 | 44.08% |
| ESTC250321P00080000 | 2024-10-11 2:11PM EDT | 2025-03-21 | 8.65 | 8.40 | 8.70 | 0.00 | - | 11 | 19 | 47.14% |
| ESTC250516P00080000 | 2024-09-24 2:31PM EDT | 2025-05-16 | 11.40 | 9.10 | 9.80 | 0.00 | - | 1 | 3 | 45.04% |
| ESTC250620P00080000 | 2024-09-25 11:11AM EDT | 2025-06-20 | 12.50 | 10.50 | 11.10 | 0.00 | - | - | 1 | 46.71% |
| ESTC250718P00080000 | 2024-09-16 2:43PM EDT | 2025-07-18 | 14.03 | 10.70 | 11.90 | 0.00 | - | 8 | 10 | 47.19% |
| ESTC250919P00080000 | 2024-10-02 12:35PM EDT | 2025-09-19 | 15.28 | 12.30 | 13.00 | 0.00 | - | - | 12 | 46.20% |
| ESTC260116P00080000 | 2024-10-14 12:02PM EDT | 2026-01-16 | 14.50 | 14.40 | 16.80 | 0.00 | - | 1 | 48 | 50.57% |
© 2024 Yahoo. All rights reserved.