Singapore markets closed
Straits Times Index
3,326.04 -4.05 (-0.12%) 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
67,715.98 -347.90 (-0.51%) CMC Crypto 200
1,461.57 -23.12 (-1.56%)
Elastic N.V. (ESTC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC241018C00050000 | 2023-08-30 2:07PM EDT | 50.00 | 20.00 | 35.80 | 37.40 | 0.00 | - | - | 1 | 0.00% |
| ESTC241018C00060000 | 2023-09-05 2:17PM EDT | 60.00 | 24.30 | 25.10 | 25.60 | 0.00 | - | 1 | 49 | 0.00% |
| ESTC241018C00065000 | 2023-12-29 4:34PM EDT | 65.00 | 53.70 | 59.60 | 64.20 | 0.00 | - | 1 | 39 | 224.01% |
| ESTC241018C00070000 | 2024-01-22 11:19AM EDT | 70.00 | 58.30 | 54.20 | 57.20 | 0.00 | - | 1 | 56 | 196.19% |
| ESTC241018C00075000 | 2024-03-01 4:59PM EDT | 75.00 | 47.98 | 30.70 | 31.40 | 0.00 | - | 1 | 21 | 71.11% |
| ESTC241018C00080000 | 2023-12-29 4:07PM EDT | 80.00 | 42.20 | 47.00 | 50.70 | 0.00 | - | 1 | 5 | 178.21% |
| ESTC241018C00085000 | 2024-04-09 10:06AM EDT | 85.00 | 22.60 | 26.40 | 27.10 | 0.00 | - | 6 | 27 | 79.69% |
| ESTC241018C00090000 | 2024-03-01 10:55AM EDT | 90.00 | 37.37 | 20.60 | 23.10 | 0.00 | - | 2 | 121 | 69.20% |
| ESTC241018C00095000 | 2024-04-19 3:32PM EDT | 95.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| ESTC241018C00100000 | 2024-05-21 9:32AM EDT | 100.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ESTC241018C00105000 | 2024-05-24 10:22AM EDT | 105.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| ESTC241018C00110000 | 2024-04-04 10:28AM EDT | 110.00 | 11.60 | 11.00 | 13.50 | 0.00 | - | 1 | 12 | 64.22% |
| ESTC241018C00115000 | 2024-05-13 3:04PM EDT | 115.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ESTC241018C00120000 | 2024-05-22 2:02PM EDT | 120.00 | 9.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ESTC241018C00125000 | 2024-03-12 12:08PM EDT | 125.00 | 11.31 | 6.10 | 6.50 | 0.00 | - | 1 | 4 | 56.37% |
| ESTC241018C00130000 | 2024-05-24 10:22AM EDT | 130.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 12.50% |
| ESTC241018C00135000 | 2024-05-21 9:34AM EDT | 135.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ESTC241018C00140000 | 2024-03-01 4:21PM EDT | 140.00 | 13.80 | 4.10 | 4.50 | 0.00 | - | 19 | 83 | 59.07% |
| ESTC241018C00145000 | 2024-03-12 12:08PM EDT | 145.00 | 6.55 | 2.85 | 3.80 | 0.00 | - | 1 | 10 | 57.15% |
| ESTC241018C00150000 | 2024-04-25 11:04AM EDT | 150.00 | 2.55 | 0.50 | 4.80 | 0.00 | - | 1 | 29 | 56.16% |
| ESTC241018C00155000 | 2024-03-04 11:37AM EDT | 155.00 | 9.50 | 1.40 | 4.50 | 0.00 | - | 11 | 26 | 60.99% |
| ESTC241018C00160000 | 2024-02-29 3:28PM EDT | 160.00 | 18.00 | 1.60 | 2.75 | 0.00 | - | 20 | 40 | 58.50% |
| ESTC241018C00165000 | 2023-12-18 10:51AM EDT | 165.00 | 6.10 | 5.80 | 8.30 | 0.00 | - | - | 1 | 88.92% |
| ESTC241018C00170000 | 2024-04-29 12:44PM EDT | 170.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ESTC241018C00175000 | 2024-05-17 9:30AM EDT | 175.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ESTC241018C00180000 | 2024-01-29 4:57PM EDT | 180.00 | 5.70 | 9.60 | 10.40 | 0.00 | - | - | 1 | 111.01% |
| ESTC241018C00185000 | 2024-05-17 9:30AM EDT | 185.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ESTC241018C00190000 | 2024-03-28 9:30AM EDT | 190.00 | 0.90 | 0.20 | 2.95 | 0.00 | - | 1 | 2 | 67.07% |
| ESTC241018C00195000 | 2024-03-28 9:30AM EDT | 195.00 | 0.85 | 0.00 | 2.85 | 0.00 | - | 1 | 1 | 67.52% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC241018P00035000 | 2023-05-31 1:57PM EDT | 35.00 | 2.70 | 0.00 | 3.90 | 0.00 | - | 3 | 13 | 127.30% |
| ESTC241018P00040000 | 2023-12-04 12:30PM EDT | 40.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 120.97% |
| ESTC241018P00045000 | 2023-08-30 10:15AM EDT | 45.00 | 5.30 | 1.70 | 1.90 | 0.00 | - | 4 | 5 | 98.00% |
| ESTC241018P00050000 | 2023-09-08 9:52AM EDT | 50.00 | 2.50 | 2.85 | 3.10 | 0.00 | - | 4 | 46 | 100.95% |
| ESTC241018P00055000 | 2024-05-22 12:29PM EDT | 55.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ESTC241018P00060000 | 2024-05-22 12:29PM EDT | 60.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ESTC241018P00065000 | 2024-05-06 1:13PM EDT | 65.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ESTC241018P00070000 | 2024-03-19 10:22AM EDT | 70.00 | 3.00 | 2.55 | 2.85 | 0.00 | - | 1 | 6 | 59.00% |
| ESTC241018P00075000 | 2024-03-18 3:21PM EDT | 75.00 | 3.80 | 3.80 | 4.40 | 0.00 | - | 1 | 241 | 60.10% |
| ESTC241018P00080000 | 2024-05-21 10:50AM EDT | 80.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ESTC241018P00085000 | 2024-05-13 10:44AM EDT | 85.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ESTC241018P00090000 | 2024-05-23 10:33AM EDT | 90.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ESTC241018P00095000 | 2024-04-16 1:48PM EDT | 95.00 | 12.00 | 6.00 | 6.60 | 0.00 | - | 1 | 22 | 36.76% |
| ESTC241018P00100000 | 2024-05-28 11:33AM EDT | 100.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| ESTC241018P00105000 | 2024-05-08 12:55PM EDT | 105.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ESTC241018P00110000 | 2024-05-23 11:20AM EDT | 110.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ESTC241018P00115000 | 2024-05-16 11:53AM EDT | 115.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ESTC241018P00120000 | 2024-05-23 11:23AM EDT | 120.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ESTC241018P00125000 | 2024-03-05 4:23PM EDT | 125.00 | 26.00 | 30.70 | 32.70 | 0.00 | - | 1 | 18 | 58.73% |
| ESTC241018P00130000 | 2024-04-17 2:08PM EDT | 130.00 | 36.30 | 24.50 | 27.30 | 0.00 | - | 1 | 31 | 0.00% |
| ESTC241018P00135000 | 2024-03-01 4:21PM EDT | 135.00 | 28.30 | 36.30 | 37.30 | 0.00 | - | 2 | 1 | 45.14% |
| ESTC241018P00155000 | 2024-03-04 4:46PM EDT | 155.00 | 48.10 | 55.90 | 59.60 | 0.00 | - | 2 | 1 | 60.58% |
| ESTC241018P00180000 | 2024-03-11 10:57AM EDT | 180.00 | 76.00 | 79.80 | 83.60 | 0.00 | - | 8 | 0 | 65.31% |
© 2024 Yahoo. All rights reserved.