Singapore markets open in 4 hours 21 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,482.87 +4.97 (+0.09%) Dow
39,164.06 +36.26 (+0.09%) Nasdaq
17,858.68 +53.53 (+0.30%) Bitcoin USD
61,442.77 +671.54 (+1.11%) CMC Crypto 200
1,281.91 +15.77 (+1.25%)
Elastic N.V. (ESTC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240719C00070000 | 2024-06-21 9:57AM EDT | 70.00 | 38.95 | 42.80 | 47.10 | 0.00 | - | 2 | 2 | 98.63% |
| ESTC240719C00080000 | 2024-06-27 12:44PM EDT | 80.00 | 36.00 | 34.00 | 36.90 | +6.00 | +20.00% | 5 | 35 | 96.39% |
| ESTC240719C00085000 | 2024-06-17 2:46PM EDT | 85.00 | 28.72 | 28.10 | 32.20 | 0.00 | - | - | 1 | 73.24% |
| ESTC240719C00090000 | 2024-05-30 3:56PM EDT | 90.00 | 10.70 | 23.20 | 27.20 | 0.00 | - | 2 | 6 | 63.23% |
| ESTC240719C00095000 | 2024-06-06 10:05AM EDT | 95.00 | 16.00 | 18.30 | 22.10 | 0.00 | - | 1 | 28 | 51.76% |
| ESTC240719C00100000 | 2024-06-27 9:40AM EDT | 100.00 | 12.00 | 14.90 | 17.40 | +1.16 | +10.70% | 1 | 177 | 57.30% |
| ESTC240719C00105000 | 2024-06-27 12:50PM EDT | 105.00 | 11.10 | 9.40 | 12.60 | +4.59 | +70.51% | 2 | 175 | 60.11% |
| ESTC240719C00110000 | 2024-06-27 2:00PM EDT | 110.00 | 6.72 | 6.80 | 7.20 | +3.12 | +86.67% | 82 | 307 | 39.28% |
| ESTC240719C00115000 | 2024-06-27 3:43PM EDT | 115.00 | 3.92 | 3.80 | 4.20 | +1.93 | +96.98% | 77 | 454 | 37.55% |
| ESTC240719C00120000 | 2024-06-27 3:58PM EDT | 120.00 | 2.20 | 2.05 | 2.20 | +1.25 | +131.58% | 181 | 989 | 36.80% |
| ESTC240719C00125000 | 2024-06-27 3:32PM EDT | 125.00 | 1.10 | 1.00 | 1.15 | +0.65 | +144.44% | 59 | 199 | 37.94% |
| ESTC240719C00130000 | 2024-06-27 1:39PM EDT | 130.00 | 0.50 | 0.45 | 0.80 | +0.24 | +92.31% | 30 | 98 | 42.85% |
| ESTC240719C00135000 | 2024-06-26 12:06PM EDT | 135.00 | 0.20 | 0.30 | 1.30 | 0.00 | - | 1 | 89 | 51.47% |
| ESTC240719C00140000 | 2024-06-21 3:21PM EDT | 140.00 | 0.18 | 0.05 | 0.95 | 0.00 | - | 2 | 101 | 52.98% |
| ESTC240719C00145000 | 2024-06-05 3:14PM EDT | 145.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 54 | 56.45% |
| ESTC240719C00150000 | 2024-05-30 3:10PM EDT | 150.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 50 | 110 | 62.70% |
| ESTC240719C00155000 | 2024-06-05 9:47AM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 68.60% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240719P00065000 | 2024-05-28 10:34AM EDT | 65.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 101.76% |
| ESTC240719P00070000 | 2024-05-31 2:08PM EDT | 70.00 | 0.32 | 0.00 | 0.20 | 0.00 | - | 14 | 14 | 89.84% |
| ESTC240719P00075000 | 2024-06-05 11:12AM EDT | 75.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 56 | 78.52% |
| ESTC240719P00080000 | 2024-06-27 10:11AM EDT | 80.00 | 0.26 | 0.00 | 0.25 | +0.06 | +30.00% | 1 | 63 | 70.12% |
| ESTC240719P00085000 | 2024-06-18 2:15PM EDT | 85.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 5 | 42 | 63.09% |
| ESTC240719P00090000 | 2024-06-27 10:11AM EDT | 90.00 | 0.36 | 0.00 | 0.30 | +0.30 | +500.00% | 1 | 79 | 51.37% |
| ESTC240719P00095000 | 2024-06-27 3:54PM EDT | 95.00 | 0.18 | 0.10 | 0.20 | -0.32 | -64.00% | 6 | 140 | 43.75% |
| ESTC240719P00100000 | 2024-06-27 11:48AM EDT | 100.00 | 0.35 | 0.25 | 0.35 | -0.26 | -42.62% | 1 | 191 | 38.28% |
| ESTC240719P00105000 | 2024-06-27 2:14PM EDT | 105.00 | 0.81 | 0.50 | 0.90 | -0.84 | -50.91% | 1 | 169 | 36.69% |
| ESTC240719P00110000 | 2024-06-27 2:40PM EDT | 110.00 | 2.03 | 1.65 | 1.95 | -1.47 | -42.00% | 6 | 152 | 34.44% |
| ESTC240719P00115000 | 2024-06-27 2:35PM EDT | 115.00 | 4.00 | 3.60 | 4.10 | -2.60 | -39.39% | 5 | 66 | 34.60% |
| ESTC240719P00120000 | 2024-06-27 3:49PM EDT | 120.00 | 7.00 | 6.70 | 7.30 | -0.20 | -2.78% | 61 | 17 | 35.47% |
| ESTC240719P00135000 | 2024-06-21 3:55PM EDT | 135.00 | 26.70 | 18.30 | 22.30 | 0.00 | - | 1 | 1 | 69.58% |
© 2024 Yahoo. All rights reserved.