Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,849.08 -522.16 (-0.76%) CMC Crypto 200
1,462.35 -22.35 (-1.51%)
Elastic N.V. (ESTC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240816C00055000 | 2024-04-18 9:51AM EDT | 55.00 | 40.00 | 53.50 | 58.40 | 0.00 | - | - | 1 | 204.71% |
| ESTC240816C00060000 | 2024-04-22 2:17PM EDT | 60.00 | 38.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ESTC240816C00065000 | 2023-10-31 1:25PM EDT | 65.00 | 19.70 | 21.10 | 25.50 | 0.00 | - | 1 | 2 | 0.00% |
| ESTC240816C00070000 | 2023-11-01 12:25PM EDT | 70.00 | 16.10 | 44.00 | 46.30 | 0.00 | - | 6 | 211 | 180.11% |
| ESTC240816C00075000 | 2023-11-20 12:54PM EDT | 75.00 | 14.67 | 39.90 | 42.20 | 0.00 | - | 1 | 1 | 168.13% |
| ESTC240816C00080000 | 2024-04-15 1:02PM EDT | 80.00 | 21.40 | 31.10 | 36.00 | 0.00 | - | 1 | 3 | 133.70% |
| ESTC240816C00085000 | 2023-11-08 1:12PM EDT | 85.00 | 9.29 | 37.60 | 39.70 | 0.00 | - | - | 0 | 182.12% |
| ESTC240816C00090000 | 2024-05-17 1:57PM EDT | 90.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ESTC240816C00095000 | 2024-05-17 9:49AM EDT | 95.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ESTC240816C00100000 | 2024-05-21 10:28AM EDT | 100.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ESTC240816C00105000 | 2024-05-28 2:11PM EDT | 105.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| ESTC240816C00110000 | 2024-05-24 10:07AM EDT | 110.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ESTC240816C00115000 | 2024-05-28 12:07PM EDT | 115.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ESTC240816C00120000 | 2024-05-28 12:21PM EDT | 120.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ESTC240816C00125000 | 2024-05-23 1:57PM EDT | 125.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ESTC240816C00130000 | 2024-05-24 9:33AM EDT | 130.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| ESTC240816C00135000 | 2024-05-28 3:36PM EDT | 135.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ESTC240816C00140000 | 2024-05-28 12:21PM EDT | 140.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ESTC240816C00145000 | 2024-05-15 2:08PM EDT | 145.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ESTC240816C00150000 | 2024-05-16 3:12PM EDT | 150.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ESTC240816C00155000 | 2024-04-23 2:07PM EDT | 155.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 18 | 20 | 25.00% |
| ESTC240816C00160000 | 2024-03-19 10:40AM EDT | 160.00 | 1.00 | 0.15 | 0.80 | 0.00 | - | 25 | 25 | 55.76% |
| ESTC240816C00165000 | 2024-03-01 11:32AM EDT | 165.00 | 4.60 | 0.60 | 0.70 | 0.00 | - | 1 | 1 | 62.11% |
| ESTC240816C00175000 | 2023-12-15 11:22AM EDT | 175.00 | 2.90 | 1.95 | 2.30 | 0.00 | - | 18 | 0 | 87.50% |
| ESTC240816C00180000 | 2024-04-05 12:19PM EDT | 180.00 | 0.30 | 0.00 | 2.60 | 0.00 | - | 5 | 5 | 80.69% |
| ESTC240816C00190000 | 2024-05-14 1:02PM EDT | 190.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240816P00040000 | 2024-01-05 12:59PM EDT | 40.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 15 | 14 | 101.47% |
| ESTC240816P00045000 | 2023-10-16 9:30AM EDT | 45.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ESTC240816P00055000 | 2023-12-12 11:44AM EDT | 55.00 | 0.93 | 0.10 | 5.00 | 0.00 | - | 2 | 21 | 114.16% |
| ESTC240816P00060000 | 2023-12-01 3:33PM EDT | 60.00 | 1.00 | 0.45 | 3.20 | 0.00 | - | 1 | 1 | 91.11% |
| ESTC240816P00065000 | 2023-11-02 11:32AM EDT | 65.00 | 7.20 | 1.30 | 2.60 | 0.00 | - | 15 | 87 | 81.42% |
| ESTC240816P00070000 | 2024-04-30 12:26PM EDT | 70.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ESTC240816P00075000 | 2024-03-18 9:52AM EDT | 75.00 | 2.43 | 1.00 | 4.70 | 0.00 | - | 20 | 65 | 69.31% |
| ESTC240816P00080000 | 2024-05-20 2:19PM EDT | 80.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ESTC240816P00085000 | 2024-05-28 1:02PM EDT | 85.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ESTC240816P00090000 | 2024-05-20 9:41AM EDT | 90.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ESTC240816P00095000 | 2024-05-24 1:13PM EDT | 95.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ESTC240816P00100000 | 2024-05-21 10:24AM EDT | 100.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| ESTC240816P00105000 | 2024-05-28 1:48PM EDT | 105.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ESTC240816P00110000 | 2024-05-23 1:49PM EDT | 110.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ESTC240816P00115000 | 2024-05-21 11:00AM EDT | 115.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ESTC240816P00120000 | 2024-05-14 11:35AM EDT | 120.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ESTC240816P00125000 | 2024-05-08 10:02AM EDT | 125.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ESTC240816P00130000 | 2024-02-29 4:52PM EDT | 130.00 | 18.97 | 30.70 | 33.00 | 0.00 | - | 1 | 5 | 51.83% |
| ESTC240816P00135000 | 2024-03-04 1:17PM EDT | 135.00 | 28.50 | 36.00 | 38.70 | 0.00 | - | 2 | 13 | 60.74% |
| ESTC240816P00140000 | 2024-03-05 3:20PM EDT | 140.00 | 35.00 | 40.70 | 44.10 | 0.00 | - | 2 | 92 | 65.72% |
| ESTC240816P00145000 | 2024-02-22 12:26PM EDT | 145.00 | 28.50 | 41.30 | 44.90 | 0.00 | - | 1 | 1 | 31.45% |
| ESTC240816P00150000 | 2024-02-16 12:30PM EDT | 150.00 | 28.50 | 47.30 | 51.10 | 0.00 | - | 1 | 0 | 61.01% |
© 2024 Yahoo. All rights reserved.