Singapore markets open in 5 hours 31 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,302.42 +55.74 (+1.06%) Dow
39,850.02 +291.91 (+0.74%) Nasdaq
16,738.35 +227.17 (+1.38%) Bitcoin USD
66,006.18 +4,474.95 (+7.27%) CMC Crypto 200
1,384.49 +116.54 (+9.20%)
Elastic N.V. (ESTC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240517C00060000 | 2024-01-18 2:49PM EDT | 60.00 | 57.15 | 69.00 | 73.80 | 0.00 | - | 1 | 2 | 1,461.62% |
| ESTC240517C00065000 | 2024-01-19 3:23PM EDT | 65.00 | 56.49 | 64.20 | 69.00 | 0.00 | - | 1 | 1 | 1,341.89% |
| ESTC240517C00070000 | 2023-12-01 3:48PM EDT | 70.00 | 43.00 | 42.50 | 47.00 | 0.00 | - | 1 | 2 | 525.00% |
| ESTC240517C00075000 | 2023-12-19 10:30AM EDT | 75.00 | 42.95 | 43.00 | 47.40 | 0.00 | - | 1 | 50 | 694.92% |
| ESTC240517C00080000 | 2024-03-14 9:41AM EDT | 80.00 | 26.10 | 17.40 | 19.40 | 0.00 | - | 1 | 92 | 0.00% |
| ESTC240517C00085000 | 2024-05-14 12:04PM EDT | 85.00 | 24.05 | 24.30 | 27.70 | 0.00 | - | 1 | 24 | 266.80% |
| ESTC240517C00090000 | 2024-05-13 3:25PM EDT | 90.00 | 17.48 | 19.20 | 23.10 | 0.00 | - | 1 | 57 | 99.22% |
| ESTC240517C00095000 | 2024-05-15 1:49PM EDT | 95.00 | 15.34 | 14.20 | 18.10 | +0.34 | +2.27% | 3 | 170 | 76.56% |
| ESTC240517C00100000 | 2024-05-15 10:45AM EDT | 100.00 | 9.92 | 9.10 | 12.00 | +0.72 | +7.83% | 1 | 227 | 114.36% |
| ESTC240517C00105000 | 2024-05-15 2:24PM EDT | 105.00 | 6.10 | 5.30 | 6.70 | +1.40 | +29.79% | 17 | 326 | 65.38% |
| ESTC240517C00110000 | 2024-05-15 12:57PM EDT | 110.00 | 1.63 | 2.00 | 2.20 | +0.08 | +5.16% | 624 | 1,389 | 39.45% |
| ESTC240517C00115000 | 2024-05-15 11:05AM EDT | 115.00 | 0.15 | 0.25 | 0.40 | -0.35 | -70.00% | 26 | 991 | 40.82% |
| ESTC240517C00120000 | 2024-05-15 10:28AM EDT | 120.00 | 0.04 | 0.00 | 0.15 | -0.06 | -60.00% | 1 | 256 | 54.69% |
| ESTC240517C00125000 | 2024-05-08 11:54AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 291 | 57.42% |
| ESTC240517C00130000 | 2024-04-30 11:52AM EDT | 130.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 9 | 91 | 73.44% |
| ESTC240517C00135000 | 2024-04-24 11:44AM EDT | 135.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 6 | 378 | 107.03% |
| ESTC240517C00140000 | 2024-04-25 10:35AM EDT | 140.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 149 | 103.13% |
| ESTC240517C00145000 | 2024-04-19 2:31PM EDT | 145.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 113 | 151.56% |
| ESTC240517C00150000 | 2024-03-27 3:22PM EDT | 150.00 | 0.37 | 0.00 | 0.10 | 0.00 | - | 2 | 36 | 139.84% |
| ESTC240517C00155000 | 2024-04-11 3:13PM EDT | 155.00 | 0.38 | 0.00 | 2.15 | 0.00 | - | 4 | 67 | 258.59% |
| ESTC240517C00160000 | 2024-03-26 9:37AM EDT | 160.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 165 | 191.80% |
| ESTC240517C00165000 | 2024-03-04 10:42AM EDT | 165.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 816 | 237.11% |
| ESTC240517C00170000 | 2024-04-11 10:05AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 175.00% |
| ESTC240517C00175000 | 2024-03-01 2:18PM EDT | 175.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 378 | 264.65% |
| ESTC240517C00180000 | 2024-02-27 1:00PM EDT | 180.00 | 3.56 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 277.73% |
| ESTC240517C00185000 | 2024-03-01 11:14AM EDT | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 221.09% |
| ESTC240517C00190000 | 2024-03-22 1:59PM EDT | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 11 | 231.25% |
| ESTC240517C00195000 | 2024-03-07 2:45PM EDT | 195.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | - | 2 | 313.67% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240517P00045000 | 2024-01-05 12:50PM EDT | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 527.34% |
| ESTC240517P00055000 | 2023-11-14 10:42AM EDT | 55.00 | 2.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 420.70% |
| ESTC240517P00060000 | 2024-02-29 4:53PM EDT | 60.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 322.66% |
| ESTC240517P00065000 | 2023-12-01 12:01PM EDT | 65.00 | 0.95 | 0.05 | 0.75 | 0.00 | - | 4 | 9 | 335.16% |
| ESTC240517P00070000 | 2024-05-07 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 76 | 291.41% |
| ESTC240517P00075000 | 2024-05-07 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 14 | 29 | 253.91% |
| ESTC240517P00080000 | 2024-05-02 9:30AM EDT | 80.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 6 | 43 | 218.36% |
| ESTC240517P00085000 | 2024-05-14 2:50PM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 81 | 184.57% |
| ESTC240517P00090000 | 2024-05-14 11:01AM EDT | 90.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 4 | 161 | 147.27% |
| ESTC240517P00095000 | 2024-05-14 9:35AM EDT | 95.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 331 | 82.42% |
| ESTC240517P00100000 | 2024-05-14 3:10PM EDT | 100.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | 38 | 313 | 95.90% |
| ESTC240517P00105000 | 2024-05-15 1:49PM EDT | 105.00 | 0.20 | 0.10 | 0.15 | -0.30 | -60.00% | 29 | 175 | 43.95% |
| ESTC240517P00110000 | 2024-05-15 3:02PM EDT | 110.00 | 0.95 | 0.90 | 0.95 | -1.39 | -59.40% | 12 | 153 | 36.04% |
| ESTC240517P00115000 | 2024-05-14 1:35PM EDT | 115.00 | 6.60 | 4.00 | 5.00 | 0.00 | - | 23 | 337 | 63.97% |
| ESTC240517P00120000 | 2024-04-29 3:15PM EDT | 120.00 | 16.05 | 8.00 | 10.20 | 0.00 | - | 20 | 0 | 59.77% |
| ESTC240517P00125000 | 2024-02-28 2:15PM EDT | 125.00 | 11.22 | 23.00 | 26.90 | 0.00 | - | 15 | 22 | 403.71% |
| ESTC240517P00130000 | 2024-04-17 3:17PM EDT | 130.00 | 34.10 | 18.10 | 20.90 | 0.00 | - | 14 | 4 | 130.96% |
| ESTC240517P00135000 | 2024-03-26 2:42PM EDT | 135.00 | 35.50 | 28.70 | 31.40 | 0.00 | - | 29 | 0 | 344.48% |
| ESTC240517P00140000 | 2024-03-01 11:53AM EDT | 140.00 | 26.60 | 37.50 | 42.00 | 0.00 | - | 1 | 1 | 499.95% |
| ESTC240517P00145000 | 2024-03-26 2:42PM EDT | 145.00 | 42.20 | 38.60 | 41.60 | 0.00 | - | 43 | 0 | 402.05% |
© 2024 Yahoo. All rights reserved.