Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,136.02 +139.21 (+0.21%) CMC Crypto 200
1,402.94 -14.93 (-1.05%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240719C00080000 | 2024-06-06 9:52AM EDT | 80.00 | 30.00 | 33.40 | 37.00 | 0.00 | - | 3 | 35 | 85.01% |
| ESTC240719C00090000 | 2024-05-30 3:56PM EDT | 90.00 | 10.70 | 24.10 | 27.10 | 0.00 | - | 2 | 6 | 68.68% |
| ESTC240719C00095000 | 2024-06-06 10:05AM EDT | 95.00 | 16.00 | 19.90 | 22.30 | 0.00 | - | 1 | 28 | 63.48% |
| ESTC240719C00100000 | 2024-06-12 2:28PM EDT | 100.00 | 15.65 | 14.90 | 16.70 | 0.00 | - | 19 | 175 | 57.57% |
| ESTC240719C00105000 | 2024-06-14 12:09PM EDT | 105.00 | 10.90 | 10.60 | 12.70 | +0.08 | +0.74% | 7 | 176 | 53.25% |
| ESTC240719C00110000 | 2024-06-14 3:39PM EDT | 110.00 | 8.20 | 7.50 | 8.40 | +1.26 | +18.16% | 2 | 291 | 43.96% |
| ESTC240719C00115000 | 2024-06-14 3:59PM EDT | 115.00 | 5.15 | 4.90 | 5.20 | +1.15 | +28.75% | 20 | 356 | 39.59% |
| ESTC240719C00120000 | 2024-06-14 9:58AM EDT | 120.00 | 2.95 | 3.00 | 3.20 | +0.50 | +20.41% | 105 | 778 | 39.01% |
| ESTC240719C00125000 | 2024-06-14 10:49AM EDT | 125.00 | 1.55 | 1.70 | 1.95 | +0.30 | +24.00% | 1 | 190 | 39.53% |
| ESTC240719C00130000 | 2024-06-14 3:39PM EDT | 130.00 | 1.10 | 0.95 | 1.20 | +0.40 | +57.14% | 75 | 64 | 40.63% |
| ESTC240719C00135000 | 2024-06-12 2:37PM EDT | 135.00 | 0.52 | 0.50 | 1.00 | 0.00 | - | 7 | 48 | 45.46% |
| ESTC240719C00140000 | 2024-06-06 3:09PM EDT | 140.00 | 0.53 | 0.25 | 0.85 | 0.00 | - | 5 | 101 | 49.88% |
| ESTC240719C00145000 | 2024-06-05 3:14PM EDT | 145.00 | 0.25 | 0.05 | 2.25 | 0.00 | - | 1 | 54 | 60.45% |
| ESTC240719C00150000 | 2024-05-30 3:10PM EDT | 150.00 | 0.45 | 0.05 | 2.20 | 0.00 | - | 50 | 110 | 65.99% |
| ESTC240719C00155000 | 2024-06-05 9:47AM EDT | 155.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 71.14% |
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 | 2.15 | 0.00 | - | 1 | 1 | 125.24% |
| ESTC240719P00070000 | 2024-05-31 2:08PM EDT | 70.00 | 0.32 | 0.00 | 2.15 | 0.00 | - | 14 | 14 | 111.43% |
| ESTC240719P00075000 | 2024-06-05 11:12AM EDT | 75.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 3 | 56 | 99.02% |
| ESTC240719P00080000 | 2024-06-05 11:58AM EDT | 80.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | 1 | 63 | 74.95% |
| ESTC240719P00085000 | 2024-06-11 1:52PM EDT | 85.00 | 0.24 | 0.05 | 0.75 | 0.00 | - | 2 | 39 | 58.94% |
| ESTC240719P00090000 | 2024-06-11 12:12PM EDT | 90.00 | 0.34 | 0.10 | 1.20 | 0.00 | - | 1 | 78 | 55.32% |
| ESTC240719P00095000 | 2024-06-13 10:03AM EDT | 95.00 | 0.37 | 0.30 | 0.50 | +0.07 | +23.33% | 5 | 132 | 42.38% |
| ESTC240719P00100000 | 2024-06-14 1:36PM EDT | 100.00 | 0.78 | 0.65 | 0.90 | -0.02 | -2.50% | 1 | 188 | 39.16% |
| ESTC240719P00105000 | 2024-06-14 1:36PM EDT | 105.00 | 1.58 | 1.40 | 1.65 | -0.02 | -1.25% | 5 | 171 | 36.55% |
| ESTC240719P00110000 | 2024-06-14 10:09AM EDT | 110.00 | 3.20 | 2.80 | 3.20 | +0.20 | +6.67% | 2 | 122 | 36.24% |
| ESTC240719P00115000 | 2024-06-14 2:29PM EDT | 115.00 | 5.00 | 4.90 | 5.40 | -0.50 | -9.09% | 9 | 55 | 35.19% |
| ESTC240719P00120000 | 2024-06-12 10:38AM EDT | 120.00 | 7.20 | 7.80 | 8.50 | 0.00 | - | 13 | 17 | 35.06% |
© 2024 Yahoo. All rights reserved.