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
67,803.80 -725.51 (-1.06%) CMC Crypto 200
1,463.06 -21.64 (-1.46%)
Elastic N.V. (ESTC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC250117C00025000 | 2024-02-15 2:32PM EDT | 25.00 | 108.61 | 75.00 | 80.00 | 0.00 | - | 3 | 8 | 136.04% |
| ESTC250117C00030000 | 2024-04-29 2:30PM EDT | 30.00 | 76.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| ESTC250117C00035000 | 2023-07-18 9:34AM EDT | 35.00 | 38.50 | 29.00 | 30.80 | 0.00 | - | 1 | 2 | 0.00% |
| ESTC250117C00040000 | 2023-12-19 10:30AM EDT | 40.00 | 75.95 | 78.00 | 83.00 | 0.00 | - | 1 | 12 | 244.19% |
| ESTC250117C00045000 | 2023-07-17 9:38AM EDT | 45.00 | 32.20 | 24.40 | 27.30 | 0.00 | - | 1 | 2 | 0.00% |
| ESTC250117C00050000 | 2024-05-28 2:46PM EDT | 50.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 0.00% |
| ESTC250117C00055000 | 2024-05-28 2:46PM EDT | 55.00 | 47.75 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 0.00% |
| ESTC250117C00060000 | 2024-04-15 11:30AM EDT | 60.00 | 41.50 | 50.20 | 54.30 | 0.00 | - | 553 | 563 | 114.45% |
| ESTC250117C00065000 | 2024-05-08 12:16PM EDT | 65.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| ESTC250117C00070000 | 2024-03-14 12:38PM EDT | 70.00 | 41.50 | 32.30 | 37.00 | 0.00 | - | 5 | 37 | 56.30% |
| ESTC250117C00075000 | 2024-03-05 12:42PM EDT | 75.00 | 41.00 | 30.20 | 34.50 | 0.00 | - | 3 | 121 | 61.42% |
| ESTC250117C00080000 | 2024-02-07 11:22AM EDT | 80.00 | 53.97 | 36.30 | 38.10 | 0.00 | - | 1 | 59 | 92.46% |
| ESTC250117C00085000 | 2024-05-09 1:55PM EDT | 85.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 0.00% |
| ESTC250117C00090000 | 2024-04-26 12:12PM EDT | 90.00 | 29.25 | 25.40 | 26.80 | 0.00 | - | 1 | 115 | 68.89% |
| ESTC250117C00095000 | 2024-05-23 3:06PM EDT | 95.00 | 24.46 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| ESTC250117C00100000 | 2024-05-28 3:47PM EDT | 100.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 7 | 471 | 0.00% |
| ESTC250117C00105000 | 2024-05-06 11:48AM EDT | 105.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 3 | 167 | 1.56% |
| ESTC250117C00110000 | 2024-05-23 1:42PM EDT | 110.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 469 | 3.13% |
| ESTC250117C00115000 | 2024-05-28 9:53AM EDT | 115.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 3.13% |
| ESTC250117C00120000 | 2024-05-28 1:25PM EDT | 120.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 578 | 6.25% |
| ESTC250117C00125000 | 2024-05-28 9:58AM EDT | 125.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 6.25% |
| ESTC250117C00130000 | 2024-05-28 10:02AM EDT | 130.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 48 | 521 | 6.25% |
| ESTC250117C00135000 | 2024-05-28 3:53PM EDT | 135.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 6.25% |
| ESTC250117C00140000 | 2024-05-28 2:18PM EDT | 140.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 41 | 66 | 6.25% |
| ESTC250117C00145000 | 2024-05-15 1:12PM EDT | 145.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 12.50% |
| ESTC250117C00150000 | 2024-05-28 10:03AM EDT | 150.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 285 | 12.50% |
| ESTC250117C00155000 | 2024-05-03 2:12PM EDT | 155.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| ESTC250117C00160000 | 2024-04-23 10:13AM EDT | 160.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 12.50% |
| ESTC250117C00165000 | 2024-05-24 9:58AM EDT | 165.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 12.50% |
| ESTC250117C00170000 | 2024-05-23 12:45PM EDT | 170.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 12.50% |
| ESTC250117C00175000 | 2024-04-26 11:45AM EDT | 175.00 | 3.40 | 0.50 | 2.75 | 0.00 | - | 2 | 99 | 54.76% |
| ESTC250117C00180000 | 2024-03-20 3:00PM EDT | 180.00 | 3.30 | 1.70 | 1.90 | 0.00 | - | 1 | 20 | 50.81% |
| ESTC250117C00185000 | 2024-03-15 3:58PM EDT | 185.00 | 3.36 | 1.80 | 1.95 | 0.00 | - | 66 | 69 | 52.97% |
| ESTC250117C00190000 | 2024-05-14 10:00AM EDT | 190.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| ESTC250117C00195000 | 2024-05-17 10:37AM EDT | 195.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC250117P00025000 | 2024-04-29 10:58AM EDT | 25.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| ESTC250117P00030000 | 2023-09-14 3:18PM EDT | 30.00 | 1.04 | 0.00 | 5.00 | 0.00 | - | 3 | 9 | 120.85% |
| ESTC250117P00035000 | 2024-01-17 10:56AM EDT | 35.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 79.59% |
| ESTC250117P00040000 | 2023-12-01 4:13PM EDT | 40.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | 20 | 6 | 94.58% |
| ESTC250117P00045000 | 2024-05-23 3:12PM EDT | 45.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 25.00% |
| ESTC250117P00050000 | 2023-11-24 10:41AM EDT | 50.00 | 3.30 | 0.00 | 5.00 | 0.00 | - | 1 | 177 | 74.76% |
| ESTC250117P00055000 | 2024-05-28 3:53PM EDT | 55.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| ESTC250117P00060000 | 2024-05-28 3:59PM EDT | 60.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 7 | 63 | 12.50% |
| ESTC250117P00065000 | 2024-05-22 9:51AM EDT | 65.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 12.50% |
| ESTC250117P00070000 | 2024-04-02 11:14AM EDT | 70.00 | 4.88 | 0.80 | 4.90 | 0.00 | - | 3 | 100 | 58.30% |
| ESTC250117P00075000 | 2024-03-05 1:36PM EDT | 75.00 | 5.25 | 6.00 | 8.60 | 0.00 | - | 150 | 163 | 61.79% |
| ESTC250117P00080000 | 2024-05-28 2:18PM EDT | 80.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 30 | 148 | 6.25% |
| ESTC250117P00085000 | 2024-05-28 3:53PM EDT | 85.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 6.25% |
| ESTC250117P00090000 | 2024-04-30 3:59PM EDT | 90.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 23 | 306 | 3.13% |
| ESTC250117P00095000 | 2024-04-30 3:59PM EDT | 95.00 | 11.38 | 0.00 | 0.00 | 0.00 | - | 3 | 85 | 1.56% |
| ESTC250117P00100000 | 2024-05-15 1:19PM EDT | 100.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 8 | 214 | 0.05% |
| ESTC250117P00105000 | 2024-02-29 4:35PM EDT | 105.00 | 13.20 | 18.00 | 18.60 | 0.00 | - | 1 | 168 | 49.32% |
| ESTC250117P00110000 | 2024-05-28 2:18PM EDT | 110.00 | 19.99 | 0.00 | 0.00 | 0.00 | - | 18 | 23 | 0.00% |
| ESTC250117P00115000 | 2024-05-15 12:20PM EDT | 115.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| ESTC250117P00120000 | 2024-05-28 10:02AM EDT | 120.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 17 | 216 | 0.00% |
| ESTC250117P00125000 | 2024-02-29 2:42PM EDT | 125.00 | 21.40 | 29.20 | 31.60 | 0.00 | - | 4 | 46 | 45.58% |
| ESTC250117P00130000 | 2024-05-15 11:25AM EDT | 130.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| ESTC250117P00135000 | 2024-03-05 3:37PM EDT | 135.00 | 35.60 | 40.70 | 41.50 | 0.00 | - | 19 | 118 | 50.59% |
| ESTC250117P00140000 | 2024-03-21 11:56AM EDT | 140.00 | 42.27 | 45.10 | 46.10 | 0.00 | - | 1 | 72 | 51.77% |
| ESTC250117P00145000 | 2024-02-09 11:34AM EDT | 145.00 | 30.20 | 43.90 | 46.30 | 0.00 | - | - | 3 | 34.86% |
| ESTC250117P00150000 | 2024-03-25 12:18PM EDT | 150.00 | 50.10 | 47.30 | 48.70 | 0.00 | - | 1 | 37 | 0.00% |
| ESTC250117P00155000 | 2024-03-11 1:16PM EDT | 155.00 | 55.10 | 55.40 | 58.10 | 0.00 | - | 1 | 19 | 49.07% |
| ESTC250117P00160000 | 2024-03-05 3:32PM EDT | 160.00 | 55.60 | 61.10 | 64.60 | 0.00 | - | 9 | 9 | 50.06% |
| ESTC250117P00185000 | 2024-02-29 4:47PM EDT | 185.00 | 60.50 | 82.50 | 87.00 | 0.00 | - | - | 0 | 54.70% |
| ESTC250117P00195000 | 2024-02-29 4:46PM EDT | 195.00 | 69.00 | 92.50 | 97.00 | 0.00 | - | - | 0 | 57.89% |
© 2024 Yahoo. All rights reserved.