Singapore markets open in 5 hours 9 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,356.31 +9.32 (+0.17%) Dow
38,825.83 +26.84 (+0.07%) Nasdaq
17,179.18 +46.06 (+0.27%) Bitcoin USD
69,657.98 -1.80 (-0.00%) CMC Crypto 200
1,445.44 -1.23 (-0.09%)
Elastic N.V. (ESTC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:51PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC260116C00040000 | 2024-03-01 11:04AM EDT | 40.00 | 85.50 | 63.50 | 68.00 | 0.00 | - | 1 | 1 | 0.00% |
| 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 | 68.75% |
| ESTC260116C00060000 | 2024-05-30 3:22PM EDT | 60.00 | 46.00 | 58.60 | 62.30 | 0.00 | - | 5 | 0 | 63.55% |
| ESTC260116C00065000 | 2024-05-07 10:47AM EDT | 65.00 | 52.12 | 56.20 | 60.40 | 0.00 | - | 1 | 1 | 66.68% |
| ESTC260116C00070000 | 2024-02-08 1:00PM EDT | 70.00 | 70.45 | 50.80 | 52.20 | 0.00 | - | 1 | 2 | 55.23% |
| ESTC260116C00080000 | 2024-05-30 10:35AM EDT | 80.00 | 36.00 | 46.50 | 49.20 | 0.00 | - | 1 | 42 | 60.86% |
| 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 | 39.60 | 43.30 | 0.00 | - | 3 | 4 | 57.60% |
| ESTC260116C00095000 | 2024-03-06 10:51AM EDT | 95.00 | 40.60 | 30.60 | 31.60 | 0.00 | - | 7 | 87 | 41.86% |
| ESTC260116C00100000 | 2024-05-31 12:37PM EDT | 100.00 | 29.68 | 35.50 | 38.00 | 0.00 | - | 7 | 16 | 57.15% |
| ESTC260116C00105000 | 2024-01-05 4:31PM EDT | 105.00 | 30.50 | 46.20 | 48.00 | 0.00 | - | 1 | 1 | 82.10% |
| ESTC260116C00110000 | 2024-06-06 12:56PM EDT | 110.00 | 32.00 | 31.50 | 32.50 | -0.90 | -2.74% | 1 | 12 | 55.65% |
| ESTC260116C00115000 | 2024-06-06 1:31PM EDT | 115.00 | 31.00 | 29.30 | 30.30 | 0.00 | - | 1 | 8 | 54.93% |
| ESTC260116C00120000 | 2024-06-06 11:38AM EDT | 120.00 | 28.20 | 27.40 | 28.40 | 0.00 | - | 1 | 53 | 54.58% |
| ESTC260116C00125000 | 2024-06-10 10:15AM EDT | 125.00 | 24.20 | 25.40 | 26.30 | -1.50 | -5.84% | 2 | 10 | 53.78% |
| ESTC260116C00130000 | 2024-06-07 11:06AM EDT | 130.00 | 23.90 | 23.60 | 24.70 | 0.00 | - | 5 | 26 | 53.43% |
| ESTC260116C00135000 | 2024-05-30 9:40AM EDT | 135.00 | 15.90 | 21.90 | 23.30 | 0.00 | - | 1 | 56 | 53.18% |
| ESTC260116C00140000 | 2024-06-07 3:55PM EDT | 140.00 | 21.10 | 20.40 | 21.30 | 0.00 | - | 1 | 4 | 52.42% |
| ESTC260116C00145000 | 2024-04-29 12:46PM EDT | 145.00 | 18.00 | 15.40 | 16.80 | 0.00 | - | 5 | 5 | 47.45% |
| ESTC260116C00150000 | 2024-06-07 10:52AM EDT | 150.00 | 18.00 | 17.70 | 18.60 | 0.00 | - | 6 | 103 | 51.86% |
| ESTC260116C00155000 | 2024-01-19 12:13PM EDT | 155.00 | 23.40 | 30.50 | 33.50 | 0.00 | - | 1 | 2 | 78.20% |
| ESTC260116C00160000 | 2024-06-04 1:15PM EDT | 160.00 | 11.10 | 15.20 | 16.00 | 0.00 | - | 1 | 3 | 51.01% |
| ESTC260116C00165000 | 2024-06-10 12:34PM EDT | 165.00 | 13.70 | 13.30 | 14.50 | -3.00 | -17.96% | 6 | 13 | 50.70% |
| ESTC260116C00170000 | 2024-06-06 11:00AM EDT | 170.00 | 13.30 | 13.10 | 13.60 | 0.00 | - | 1 | 0 | 50.18% |
| ESTC260116C00175000 | 2024-05-03 9:32AM EDT | 175.00 | 12.30 | 7.50 | 12.50 | 0.00 | - | 1 | 20 | 50.10% |
| ESTC260116C00180000 | 2024-05-06 1:29PM EDT | 180.00 | 11.35 | 8.90 | 11.00 | 0.00 | - | 1 | 3 | 48.66% |
| ESTC260116C00185000 | 2024-06-06 11:00AM EDT | 185.00 | 10.90 | 10.40 | 11.10 | 0.00 | - | 1 | 4 | 50.21% |
| ESTC260116C00190000 | 2024-06-06 10:57AM EDT | 190.00 | 10.40 | 9.70 | 10.30 | 0.00 | - | 26 | 31 | 49.93% |
| ESTC260116C00195000 | 2024-06-06 11:38AM EDT | 195.00 | 9.60 | 8.60 | 9.80 | 0.00 | - | 1 | 7 | 50.16% |
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 | 53.49% |
| ESTC260116P00045000 | 2023-11-06 4:49PM EDT | 45.00 | 4.75 | 0.00 | 5.00 | 0.00 | - | - | 2 | 57.76% |
| ESTC260116P00050000 | 2024-05-30 10:41AM EDT | 50.00 | 3.40 | 2.15 | 2.75 | 0.00 | - | 10 | 32 | 51.70% |
| ESTC260116P00055000 | 2024-06-04 1:15PM EDT | 55.00 | 4.00 | 2.65 | 3.70 | 0.00 | - | 1 | 3 | 50.33% |
| ESTC260116P00065000 | 2024-05-15 9:36AM EDT | 65.00 | 5.00 | 4.40 | 5.60 | 0.00 | - | 1 | 11 | 50.00% |
| ESTC260116P00070000 | 2024-05-15 10:12AM EDT | 70.00 | 6.97 | 6.10 | 6.90 | 0.00 | - | 2 | 101 | 49.19% |
| ESTC260116P00075000 | 2024-02-15 12:20PM EDT | 75.00 | 8.00 | 11.40 | 11.90 | 0.00 | - | 2 | 18 | 57.45% |
| ESTC260116P00080000 | 2024-06-05 10:25AM EDT | 80.00 | 10.50 | 8.60 | 10.50 | 0.00 | - | 1 | 1 | 49.03% |
| ESTC260116P00085000 | 2023-12-06 2:05PM EDT | 85.00 | 11.68 | 13.40 | 14.30 | 0.00 | - | 7 | 6 | 51.91% |
| ESTC260116P00090000 | 2024-04-12 10:34AM EDT | 90.00 | 17.30 | 12.70 | 15.20 | 0.00 | - | 1 | 8 | 49.63% |
| ESTC260116P00095000 | 2024-06-07 9:49AM EDT | 95.00 | 15.35 | 14.60 | 15.40 | 0.00 | - | 7 | 0 | 44.83% |
| ESTC260116P00100000 | 2024-05-31 10:18AM EDT | 100.00 | 20.40 | 15.10 | 18.30 | 0.00 | - | 1 | 7 | 45.51% |
| ESTC260116P00105000 | 2024-05-01 2:42PM EDT | 105.00 | 21.90 | 20.90 | 23.30 | 0.00 | - | 1 | 3 | 49.82% |
| ESTC260116P00110000 | 2024-06-07 3:10PM EDT | 110.00 | 22.10 | 21.50 | 22.30 | 0.00 | - | 6 | 11 | 42.44% |
| ESTC260116P00120000 | 2024-06-06 11:35AM EDT | 120.00 | 27.40 | 26.90 | 28.70 | 0.00 | - | 1 | 0 | 42.79% |
© 2024 Yahoo. All rights reserved.