Elastic N.V. (ESTC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:55PM EDT. Market open.
Strike:90.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC241018C00090000 | 2024-10-14 12:58PM EDT | 2024-10-18 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 100 | 201 | 47.95% |
| ESTC241115C00090000 | 2024-10-14 11:21AM EDT | 2024-11-15 | 1.60 | 1.30 | 1.40 | -0.05 | -3.03% | 31 | 77 | 38.62% |
| ESTC250117C00090000 | 2024-10-14 11:05AM EDT | 2025-01-17 | 5.60 | 5.30 | 5.60 | -0.20 | -3.45% | 2 | 268 | 49.43% |
| ESTC250221C00090000 | 2024-09-30 1:18PM EDT | 2025-02-21 | 4.90 | 6.60 | 6.90 | 0.00 | - | 47 | 65 | 48.96% |
| ESTC250321C00090000 | 2024-09-27 3:00PM EDT | 2025-03-21 | 10.40 | 8.40 | 10.20 | +4.00 | +62.50% | 2 | 63 | 55.49% |
| ESTC250516C00090000 | 2024-08-30 2:30PM EDT | 2025-05-16 | 8.30 | 7.40 | 7.90 | 0.00 | - | 1 | 7 | 42.19% |
| ESTC250620C00090000 | 2024-10-11 1:41PM EDT | 2025-06-20 | 12.00 | 11.40 | 11.80 | 0.00 | - | 1 | 4 | 52.66% |
| ESTC250718C00090000 | 2024-10-11 11:43AM EDT | 2025-07-18 | 12.30 | 11.70 | 12.30 | 0.00 | - | 2 | 3 | 51.32% |
| ESTC250919C00090000 | 2024-10-08 3:26PM EDT | 2025-09-19 | 10.88 | 14.00 | 14.50 | 0.00 | - | 5 | 33 | 53.41% |
| ESTC251219C00090000 | 2024-10-01 11:16AM EDT | 2025-12-19 | 12.60 | 16.40 | 17.60 | 0.00 | - | 5 | 4 | 55.16% |
| ESTC260116C00090000 | 2024-10-11 3:39PM EDT | 2026-01-16 | 17.40 | 17.00 | 18.80 | 0.00 | - | 2 | 9 | 55.91% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC241018P00090000 | 2024-10-02 10:02AM EDT | 2024-10-18 | 14.91 | 6.60 | 7.70 | 0.00 | - | 1 | 30 | 68.85% |
| ESTC241115P00090000 | 2024-10-14 9:36AM EDT | 2024-11-15 | 5.50 | 7.80 | 8.40 | -2.30 | -29.49% | 25 | 5 | 36.72% |
| ESTC250117P00090000 | 2024-10-14 11:22AM EDT | 2025-01-17 | 11.30 | 11.40 | 11.80 | -0.50 | -4.24% | 1 | 286 | 43.69% |
| ESTC250221P00090000 | 2024-08-28 12:44PM EDT | 2025-02-21 | 7.78 | 16.00 | 16.80 | 0.00 | - | 1 | 1 | 60.90% |
| ESTC250321P00090000 | 2024-09-30 12:16PM EDT | 2025-03-21 | 17.90 | 13.80 | 14.10 | 0.00 | - | 19 | 85 | 44.70% |
| ESTC250516P00090000 | 2024-09-26 12:41PM EDT | 2025-05-16 | 17.40 | 14.40 | 15.20 | 0.00 | - | 1 | 3 | 42.80% |
| ESTC250620P00090000 | 2024-09-09 2:00PM EDT | 2025-06-20 | 23.35 | 16.90 | 18.10 | 0.00 | - | - | 60 | 50.31% |
| ESTC250718P00090000 | 2024-04-19 3:45PM EDT | 2025-07-18 | 15.10 | 10.20 | 11.00 | 0.00 | - | 2 | 3 | 22.79% |
| ESTC251219P00090000 | 2024-10-11 1:57PM EDT | 2025-12-19 | 19.40 | 19.50 | 20.50 | 0.00 | - | - | 2 | 44.96% |
| ESTC260116P00090000 | 2024-09-24 1:05PM EDT | 2026-01-16 | 22.21 | 19.80 | 20.80 | 0.00 | - | 35 | 65 | 44.39% |
© 2024 Yahoo. All rights reserved.