Singapore markets closed
Straits Times Index
3,309.21 -12.87 (-0.39%) S&P 500
5,360.79 +13.80 (+0.26%) Dow
38,868.04 +69.05 (+0.18%) Nasdaq
17,192.53 +59.40 (+0.35%) Bitcoin USD
67,092.97 -2,314.99 (-3.34%) CMC Crypto 200
1,387.27 -54.36 (-3.77%)
Elastic N.V. (ESTC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240920C00040000 | 2024-04-23 2:06PM EDT | 40.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ESTC240920C00050000 | 2023-11-28 4:21PM EDT | 50.00 | 32.20 | 64.10 | 69.00 | 0.00 | - | 1 | 3 | 141.53% |
| ESTC240920C00055000 | 2023-11-20 4:19PM EDT | 55.00 | 27.80 | 56.10 | 61.00 | 0.00 | - | - | 1 | 84.28% |
| ESTC240920C00070000 | 2024-04-17 1:08PM EDT | 70.00 | 29.10 | 40.20 | 44.30 | 0.00 | - | 5 | 6 | 70.17% |
| ESTC240920C00075000 | 2023-11-28 4:21PM EDT | 75.00 | 15.90 | 42.80 | 47.50 | 0.00 | - | - | 4 | 109.56% |
| ESTC240920C00080000 | 2023-11-30 11:00AM EDT | 80.00 | 15.00 | 38.10 | 42.40 | 0.00 | - | - | 6 | 98.84% |
| ESTC240920C00085000 | 2024-05-31 9:39AM EDT | 85.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| ESTC240920C00090000 | 2024-05-31 3:39PM EDT | 90.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ESTC240920C00095000 | 2024-06-06 11:31AM EDT | 95.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| ESTC240920C00100000 | 2024-06-04 3:23PM EDT | 100.00 | 11.33 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| ESTC240920C00105000 | 2024-06-10 2:35PM EDT | 105.00 | 14.08 | 0.00 | 0.00 | 0.00 | - | 6 | 34 | 0.00% |
| ESTC240920C00110000 | 2024-06-05 3:50PM EDT | 110.00 | 9.66 | 0.00 | 0.00 | 0.00 | - | 3 | 74 | 0.00% |
| ESTC240920C00115000 | 2024-06-10 2:35PM EDT | 115.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 6 | 32 | 0.78% |
| ESTC240920C00120000 | 2024-06-06 2:47PM EDT | 120.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 4 | 74 | 3.13% |
| ESTC240920C00125000 | 2024-06-10 10:29AM EDT | 125.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 6.25% |
| ESTC240920C00130000 | 2024-06-03 9:43AM EDT | 130.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 6.25% |
| ESTC240920C00135000 | 2024-06-06 10:00AM EDT | 135.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 6.25% |
| ESTC240920C00140000 | 2024-05-10 9:47AM EDT | 140.00 | 3.82 | 2.90 | 3.30 | 0.00 | - | 17 | 53 | 47.03% |
| ESTC240920C00145000 | 2024-05-31 3:59PM EDT | 145.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 12.50% |
| ESTC240920C00150000 | 2024-06-06 11:36AM EDT | 150.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 10 | 150 | 12.50% |
| ESTC240920C00155000 | 2024-06-06 9:30AM EDT | 155.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 12.50% |
| ESTC240920C00160000 | 2024-06-04 11:55AM EDT | 160.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| ESTC240920C00165000 | 2024-04-23 10:19AM EDT | 165.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 12.50% |
| ESTC240920C00170000 | 2024-05-30 11:11AM EDT | 170.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| ESTC240920C00175000 | 2024-04-26 10:13AM EDT | 175.00 | 1.00 | 0.55 | 0.80 | 0.00 | - | 4 | 10 | 50.81% |
| ESTC240920C00190000 | 2024-05-30 3:59PM EDT | 190.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
| ESTC240920C00195000 | 2024-05-30 3:58PM EDT | 195.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240920P00040000 | 2024-06-05 9:59AM EDT | 40.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ESTC240920P00045000 | 2024-02-08 1:50PM EDT | 45.00 | 2.35 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 91.60% |
| ESTC240920P00055000 | 2024-06-05 9:59AM EDT | 55.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ESTC240920P00065000 | 2024-05-30 9:59AM EDT | 65.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| ESTC240920P00070000 | 2024-05-30 10:36AM EDT | 70.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| ESTC240920P00075000 | 2024-06-06 10:09AM EDT | 75.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 12.50% |
| ESTC240920P00080000 | 2024-06-04 1:37PM EDT | 80.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 12.50% |
| ESTC240920P00085000 | 2024-06-10 10:55AM EDT | 85.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 12.50% |
| ESTC240920P00090000 | 2024-06-07 2:22PM EDT | 90.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| ESTC240920P00095000 | 2024-06-05 11:47AM EDT | 95.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| ESTC240920P00100000 | 2024-06-07 3:50PM EDT | 100.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 6.25% |
| ESTC240920P00105000 | 2024-05-15 11:42AM EDT | 105.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 3.13% |
| ESTC240920P00110000 | 2024-06-07 11:08AM EDT | 110.00 | 9.58 | 0.00 | 0.00 | 0.00 | - | 1 | 249 | 1.56% |
| ESTC240920P00115000 | 2024-06-06 9:42AM EDT | 115.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| ESTC240920P00120000 | 2024-05-17 3:03PM EDT | 120.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| ESTC240920P00125000 | 2024-05-31 12:54PM EDT | 125.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 0.00% |
| ESTC240920P00130000 | 2024-03-05 4:50PM EDT | 130.00 | 28.70 | 34.10 | 36.50 | 0.00 | - | - | 2 | 102.09% |
| ESTC240920P00135000 | 2024-03-05 4:02PM EDT | 135.00 | 32.70 | 38.30 | 39.30 | 0.00 | - | - | 2 | 101.77% |
| ESTC240920P00140000 | 2024-05-30 11:29AM EDT | 140.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| ESTC240920P00145000 | 2024-03-05 3:29PM EDT | 145.00 | 40.50 | 45.80 | 48.40 | 0.00 | - | - | 2 | 105.25% |
| ESTC240920P00150000 | 2024-03-05 3:36PM EDT | 150.00 | 44.80 | 50.50 | 54.20 | 0.00 | - | - | 6 | 111.13% |
| ESTC240920P00155000 | 2024-03-05 3:20PM EDT | 155.00 | 49.10 | 55.20 | 59.30 | 0.00 | - | 5 | 6 | 115.23% |
© 2024 Yahoo. All rights reserved.