Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,156.81 -102.62 (-0.15%) CMC Crypto 200
1,373.75 -44.13 (-3.11%)
Elastic N.V. (ESTC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240621C00040000 | 2024-01-24 12:35PM EDT | 40.00 | 84.50 | 88.00 | 92.80 | 0.00 | - | 3 | 3 | 1,359.38% |
| ESTC240621C00050000 | 2024-06-05 2:18PM EDT | 50.00 | 55.00 | 63.50 | 66.50 | 0.00 | - | 4 | 4 | 396.29% |
| ESTC240621C00060000 | 2024-06-13 1:09PM EDT | 60.00 | 52.90 | 53.50 | 56.50 | 0.00 | - | 1 | 1 | 318.55% |
| ESTC240621C00065000 | 2024-06-07 9:34AM EDT | 65.00 | 45.40 | 48.50 | 51.00 | 0.00 | - | 2 | 7 | 263.48% |
| ESTC240621C00070000 | 2024-06-05 3:46PM EDT | 70.00 | 35.30 | 42.70 | 46.50 | 0.00 | - | 4 | 5 | 219.92% |
| ESTC240621C00075000 | 2024-04-03 1:24PM EDT | 75.00 | 24.87 | 30.70 | 33.30 | 0.00 | - | 3 | 18 | 0.00% |
| ESTC240621C00080000 | 2024-06-03 2:53PM EDT | 80.00 | 19.83 | 32.20 | 36.60 | 0.00 | - | 2 | 27 | 148.83% |
| ESTC240621C00085000 | 2024-06-12 2:17PM EDT | 85.00 | 28.98 | 27.00 | 31.50 | 0.00 | - | 3 | 78 | 105.86% |
| ESTC240621C00090000 | 2024-06-12 2:12PM EDT | 90.00 | 24.35 | 22.20 | 26.50 | 0.00 | - | 1 | 71 | 100.98% |
| ESTC240621C00095000 | 2024-06-12 2:18PM EDT | 95.00 | 19.19 | 17.20 | 21.60 | 0.00 | - | 1 | 74 | 85.55% |
| ESTC240621C00100000 | 2024-06-14 3:10PM EDT | 100.00 | 14.59 | 12.10 | 16.60 | +0.89 | +6.50% | 2 | 529 | 62.11% |
| ESTC240621C00105000 | 2024-06-14 12:50PM EDT | 105.00 | 8.80 | 8.90 | 11.70 | +0.30 | +3.53% | 15 | 542 | 75.20% |
| ESTC240621C00110000 | 2024-06-14 10:01AM EDT | 110.00 | 4.69 | 4.80 | 6.40 | -0.11 | -2.29% | 1 | 1,438 | 53.52% |
| ESTC240621C00115000 | 2024-06-14 3:29PM EDT | 115.00 | 2.00 | 1.80 | 2.10 | +0.60 | +42.86% | 8 | 1,311 | 42.46% |
| ESTC240621C00120000 | 2024-06-14 3:55PM EDT | 120.00 | 0.75 | 0.45 | 0.75 | +0.31 | +70.45% | 12 | 2,063 | 45.56% |
| ESTC240621C00125000 | 2024-06-14 3:49PM EDT | 125.00 | 0.26 | 0.10 | 0.80 | -0.04 | -13.33% | 1 | 676 | 56.93% |
| ESTC240621C00130000 | 2024-06-13 10:11AM EDT | 130.00 | 0.13 | 0.00 | 0.65 | 0.00 | - | 2 | 1,210 | 68.26% |
| ESTC240621C00135000 | 2024-06-12 11:18AM EDT | 135.00 | 0.10 | 0.00 | 0.25 | +0.05 | +100.00% | 1 | 174 | 69.14% |
| ESTC240621C00140000 | 2024-06-11 12:37PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 342 | 64.84% |
| ESTC240621C00145000 | 2024-06-06 1:07PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 88 | 186 | 75.00% |
| ESTC240621C00150000 | 2024-06-03 10:26AM EDT | 150.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 8 | 89 | 106.25% |
| ESTC240621C00155000 | 2024-05-31 12:40PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 230 | 400 | 92.19% |
| ESTC240621C00160000 | 2024-05-30 9:40AM EDT | 160.00 | 0.20 | 0.00 | 1.85 | 0.00 | - | 10 | 350 | 177.15% |
| ESTC240621C00165000 | 2024-05-31 9:35AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 158 | 109.38% |
| ESTC240621C00170000 | 2024-03-01 11:07AM EDT | 170.00 | 2.62 | 0.00 | 2.25 | 0.00 | - | 1 | 9 | 209.08% |
| ESTC240621C00175000 | 2024-05-20 12:19PM EDT | 175.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 20 | 110 | 217.82% |
| ESTC240621C00180000 | 2024-03-04 2:00PM EDT | 180.00 | 1.08 | 0.00 | 0.75 | 0.00 | - | 26 | 23 | 186.72% |
| ESTC240621C00185000 | 2024-02-27 4:54PM EDT | 185.00 | 5.00 | 0.00 | 2.15 | 0.00 | - | 4 | 14 | 238.38% |
| ESTC240621C00190000 | 2024-02-29 3:50PM EDT | 190.00 | 5.82 | 0.00 | 2.15 | 0.00 | - | - | 1 | 248.05% |
| ESTC240621C00195000 | 2024-05-30 9:30AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 284 | 151.56% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240621P00040000 | 2024-01-18 10:30AM EDT | 40.00 | 1.06 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 425.78% |
| ESTC240621P00050000 | 2024-05-30 3:45PM EDT | 50.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 1 | 7 | 419.92% |
| ESTC240621P00055000 | 2024-05-30 3:58PM EDT | 55.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 32 | 32 | 377.34% |
| ESTC240621P00060000 | 2024-06-05 1:34PM EDT | 60.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 1 | 37 | 189.06% |
| ESTC240621P00065000 | 2024-06-05 9:34AM EDT | 65.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 1 | 11 | 293.95% |
| ESTC240621P00070000 | 2024-06-05 1:34PM EDT | 70.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 5 | 233 | 146.88% |
| ESTC240621P00075000 | 2024-06-07 11:01AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 507 | 128.13% |
| ESTC240621P00080000 | 2024-06-11 12:17PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 316 | 110.16% |
| ESTC240621P00085000 | 2024-06-14 9:30AM EDT | 85.00 | 0.36 | 0.00 | 0.05 | +0.31 | +620.00% | 7 | 1,198 | 92.97% |
| ESTC240621P00090000 | 2024-06-14 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.35 | -0.05 | -50.00% | 8 | 1,831 | 101.56% |
| ESTC240621P00095000 | 2024-06-12 1:05PM EDT | 95.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 12 | 2,394 | 85.94% |
| ESTC240621P00100000 | 2024-06-14 3:17PM EDT | 100.00 | 0.05 | 0.00 | 0.35 | -0.15 | -75.00% | 1 | 604 | 62.50% |
| ESTC240621P00105000 | 2024-06-13 3:33PM EDT | 105.00 | 0.35 | 0.00 | 1.20 | 0.00 | - | 6 | 547 | 60.35% |
| ESTC240621P00110000 | 2024-06-14 1:42PM EDT | 110.00 | 0.75 | 0.55 | 0.75 | -0.35 | -31.82% | 8 | 314 | 39.21% |
| ESTC240621P00115000 | 2024-06-14 12:13PM EDT | 115.00 | 2.80 | 2.30 | 2.80 | -2.20 | -44.00% | 1 | 124 | 40.38% |
| ESTC240621P00120000 | 2024-06-06 10:20AM EDT | 120.00 | 10.08 | 5.50 | 6.50 | 0.00 | - | 1 | 73 | 43.85% |
| ESTC240621P00125000 | 2024-06-06 12:10PM EDT | 125.00 | 13.00 | 8.70 | 12.90 | 0.00 | - | 4 | 26 | 98.24% |
| ESTC240621P00130000 | 2024-05-31 10:07AM EDT | 130.00 | 28.00 | 13.60 | 18.00 | 0.00 | - | 15 | 1 | 122.22% |
| ESTC240621P00135000 | 2024-05-24 11:16AM EDT | 135.00 | 30.21 | 18.60 | 23.00 | 0.00 | - | 1 | 1 | 141.94% |
| ESTC240621P00140000 | 2024-02-28 12:48PM EDT | 140.00 | 21.50 | 38.10 | 41.80 | 0.00 | - | 3 | 15 | 389.01% |
| ESTC240621P00145000 | 2024-02-28 12:36PM EDT | 145.00 | 24.80 | 42.50 | 47.00 | 0.00 | - | 3 | 0 | 406.89% |
| ESTC240621P00150000 | 2024-02-28 12:26PM EDT | 150.00 | 28.00 | 47.50 | 52.00 | 0.00 | - | 3 | 0 | 426.86% |
© 2024 Yahoo. All rights reserved.