Singapore markets close in 7 hours 36 minutes
Straits Times Index
3,346.07 +2.72 (+0.08%) Nikkei
39,671.75 +330.21 (+0.84%) Hang Seng
17,716.47 0.00 (0.00%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,795.70 +804.44 (+1.32%) CMC Crypto 200
1,280.90 +14.76 (+1.17%)
Elastic N.V. (ESTC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC260116C00040000 | 2024-06-27 11:49AM EDT | 40.00 | 77.50 | 76.50 | 81.50 | +3.28 | +4.42% | 1 | 4 | 77.43% |
| ESTC260116C00045000 | 2024-02-28 2:31PM EDT | 45.00 | 92.80 | 60.00 | 64.50 | 0.00 | - | 1 | 14 | 0.00% |
| ESTC260116C00055000 | 2024-05-10 12:54PM EDT | 55.00 | 59.01 | 62.70 | 67.50 | 0.00 | - | - | 3 | 61.89% |
| ESTC260116C00060000 | 2024-06-17 10:14AM EDT | 60.00 | 61.05 | 61.00 | 65.40 | 0.00 | - | 1 | 9 | 67.60% |
| ESTC260116C00065000 | 2024-05-07 10:47AM EDT | 65.00 | 52.12 | 56.20 | 60.40 | 0.00 | - | 1 | 1 | 61.73% |
| ESTC260116C00070000 | 2024-02-08 1:00PM EDT | 70.00 | 70.45 | 50.80 | 52.20 | 0.00 | - | 1 | 2 | 50.37% |
| ESTC260116C00080000 | 2024-05-30 10:35AM EDT | 80.00 | 36.00 | 47.00 | 52.00 | 0.00 | - | 1 | 42 | 61.64% |
| ESTC260116C00085000 | 2023-10-13 11:35AM EDT | 85.00 | 22.60 | 17.80 | 19.70 | 0.00 | - | 9 | 2 | 0.00% |
| ESTC260116C00090000 | 2024-05-30 3:48PM EDT | 90.00 | 29.30 | 41.10 | 45.40 | 0.00 | - | 3 | 4 | 58.91% |
| ESTC260116C00095000 | 2024-03-06 10:51AM EDT | 95.00 | 40.60 | 30.60 | 31.60 | 0.00 | - | 7 | 87 | 39.19% |
| ESTC260116C00100000 | 2024-05-31 12:37PM EDT | 100.00 | 29.68 | 35.60 | 40.50 | 0.00 | - | 7 | 16 | 57.61% |
| ESTC260116C00105000 | 2024-01-05 4:31PM EDT | 105.00 | 30.50 | 46.20 | 48.00 | 0.00 | - | 1 | 1 | 80.13% |
| ESTC260116C00110000 | 2024-06-18 3:15PM EDT | 110.00 | 32.00 | 30.90 | 35.40 | +1.70 | +5.61% | 1 | 23 | 56.03% |
| ESTC260116C00115000 | 2024-06-06 1:31PM EDT | 115.00 | 31.00 | 30.10 | 33.10 | 0.00 | - | 1 | 8 | 56.63% |
| ESTC260116C00120000 | 2024-06-06 11:38AM EDT | 120.00 | 28.20 | 27.70 | 31.00 | 0.00 | - | 1 | 53 | 55.71% |
| ESTC260116C00125000 | 2024-06-10 10:15AM EDT | 125.00 | 24.20 | 25.50 | 29.00 | 0.00 | - | 2 | 10 | 54.90% |
| ESTC260116C00130000 | 2024-06-07 11:06AM EDT | 130.00 | 23.90 | 23.60 | 27.30 | 0.00 | - | 5 | 26 | 54.46% |
| ESTC260116C00135000 | 2024-06-26 2:08PM EDT | 135.00 | 20.30 | 22.30 | 25.30 | 0.00 | - | 1 | 57 | 54.11% |
| ESTC260116C00140000 | 2024-06-21 11:49AM EDT | 140.00 | 17.72 | 20.40 | 23.90 | 0.00 | - | 8 | 10 | 53.61% |
| ESTC260116C00145000 | 2024-06-13 12:58PM EDT | 145.00 | 19.30 | 17.10 | 22.00 | 0.00 | - | 20 | 25 | 51.29% |
| ESTC260116C00150000 | 2024-06-14 3:57PM EDT | 150.00 | 18.50 | 16.00 | 20.90 | 0.00 | - | 8 | 107 | 51.45% |
| ESTC260116C00155000 | 2024-06-25 3:55PM EDT | 155.00 | 14.20 | 14.50 | 19.50 | 0.00 | - | 3 | 5 | 50.85% |
| ESTC260116C00160000 | 2024-06-04 1:15PM EDT | 160.00 | 11.10 | 14.90 | 18.00 | 0.00 | - | 1 | 3 | 51.72% |
| ESTC260116C00165000 | 2024-06-10 12:34PM EDT | 165.00 | 13.70 | 14.00 | 17.00 | 0.00 | - | 6 | 13 | 51.76% |
| ESTC260116C00170000 | 2024-06-06 11:00AM EDT | 170.00 | 13.30 | 11.00 | 16.00 | 0.00 | - | 1 | 3 | 54.32% |
| ESTC260116C00175000 | 2024-06-24 9:30AM EDT | 175.00 | 11.00 | 10.00 | 15.00 | 0.00 | - | 1 | 20 | 54.07% |
| ESTC260116C00180000 | 2024-05-06 1:29PM EDT | 180.00 | 11.35 | 8.90 | 11.00 | 0.00 | - | 1 | 3 | 48.05% |
| ESTC260116C00185000 | 2024-06-06 11:00AM EDT | 185.00 | 10.90 | 10.30 | 11.30 | 0.00 | - | 1 | 4 | 50.03% |
| ESTC260116C00190000 | 2024-06-06 10:57AM EDT | 190.00 | 10.40 | 9.50 | 10.60 | 0.00 | - | 26 | 31 | 49.99% |
| ESTC260116C00195000 | 2024-06-18 3:13PM EDT | 195.00 | 9.00 | 8.70 | 11.50 | 0.00 | - | 1 | 7 | 50.26% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC260116P00040000 | 2024-04-15 1:57PM EDT | 40.00 | 2.10 | 0.50 | 1.90 | 0.00 | - | 1 | 24 | 54.99% |
| ESTC260116P00045000 | 2023-11-06 4:49PM EDT | 45.00 | 4.75 | 0.00 | 5.00 | 0.00 | - | - | 2 | 59.41% |
| ESTC260116P00050000 | 2024-05-30 10:41AM EDT | 50.00 | 3.40 | 0.85 | 3.60 | 0.00 | - | 10 | 32 | 51.87% |
| ESTC260116P00055000 | 2024-06-04 1:15PM EDT | 55.00 | 4.00 | 2.45 | 5.00 | 0.00 | - | 1 | 3 | 54.63% |
| ESTC260116P00065000 | 2024-06-17 2:02PM EDT | 65.00 | 5.20 | 4.10 | 5.20 | 0.00 | - | 6 | 5 | 50.22% |
| ESTC260116P00070000 | 2024-05-15 10:12AM EDT | 70.00 | 6.97 | 3.60 | 8.40 | 0.00 | - | 2 | 101 | 55.61% |
| ESTC260116P00075000 | 2024-02-15 12:20PM EDT | 75.00 | 8.00 | 11.40 | 11.90 | 0.00 | - | 2 | 18 | 59.38% |
| ESTC260116P00080000 | 2024-06-05 10:25AM EDT | 80.00 | 10.50 | 6.10 | 9.10 | 0.00 | - | 1 | 1 | 47.20% |
| ESTC260116P00085000 | 2023-12-06 2:05PM EDT | 85.00 | 11.68 | 13.40 | 14.30 | 0.00 | - | 7 | 6 | 53.85% |
| ESTC260116P00090000 | 2024-04-12 10:34AM EDT | 90.00 | 17.30 | 12.70 | 15.20 | 0.00 | - | 1 | 8 | 51.59% |
| ESTC260116P00095000 | 2024-06-07 9:49AM EDT | 95.00 | 15.35 | 12.10 | 15.80 | 0.00 | - | 7 | 0 | 47.63% |
| ESTC260116P00100000 | 2024-06-26 12:31PM EDT | 100.00 | 17.29 | 15.40 | 18.20 | 0.00 | - | 2 | 5 | 47.34% |
| ESTC260116P00105000 | 2024-06-21 11:49AM EDT | 105.00 | 20.00 | 17.60 | 18.60 | 0.00 | - | 7 | 7 | 42.89% |
| ESTC260116P00110000 | 2024-06-07 3:10PM EDT | 110.00 | 22.10 | 19.80 | 20.80 | 0.00 | - | 6 | 11 | 41.80% |
| ESTC260116P00120000 | 2024-06-06 11:35AM EDT | 120.00 | 27.40 | 23.10 | 27.30 | 0.00 | - | 1 | 2 | 42.62% |
© 2024 Yahoo. All rights reserved.