Singapore markets closed
Straits Times Index
3,309.21 -12.87 (-0.39%) S&P 500
5,360.79 +13.80 (+0.26%) Dow
38,868.04 +69.05 (+0.18%) Nasdaq
17,192.53 +59.40 (+0.35%) Bitcoin USD
66,821.41 -2,575.69 (-3.71%) CMC Crypto 200
1,390.50 -51.13 (-3.55%)
Elastic N.V. (ESTC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 1,053.61% |
| ESTC240621C00050000 | 2024-06-05 2:18PM EDT | 50.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| ESTC240621C00060000 | 2024-01-18 2:53PM EDT | 60.00 | 57.64 | 69.50 | 74.30 | 0.00 | - | 1 | 1 | 740.43% |
| ESTC240621C00065000 | 2024-06-07 9:34AM EDT | 65.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| ESTC240621C00070000 | 2024-06-05 3:46PM EDT | 70.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| ESTC240621C00085000 | 2024-06-05 9:34AM EDT | 85.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| ESTC240621C00090000 | 2024-06-06 11:36AM EDT | 90.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
| ESTC240621C00095000 | 2024-06-06 9:55AM EDT | 95.00 | 15.93 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 0.00% |
| ESTC240621C00100000 | 2024-06-07 1:49PM EDT | 100.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 11 | 531 | 0.00% |
| ESTC240621C00105000 | 2024-06-10 9:44AM EDT | 105.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 2 | 566 | 0.00% |
| ESTC240621C00110000 | 2024-06-10 3:59PM EDT | 110.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 88 | 1,467 | 0.00% |
| ESTC240621C00115000 | 2024-06-10 1:28PM EDT | 115.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 1,193 | 3.13% |
| ESTC240621C00120000 | 2024-06-10 3:59PM EDT | 120.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 26 | 2,442 | 6.25% |
| ESTC240621C00125000 | 2024-06-07 3:45PM EDT | 125.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 701 | 1,047 | 12.50% |
| ESTC240621C00130000 | 2024-06-06 3:33PM EDT | 130.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 216 | 1,221 | 25.00% |
| ESTC240621C00135000 | 2024-06-06 3:31PM EDT | 135.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 22 | 178 | 25.00% |
| ESTC240621C00140000 | 2024-06-07 10:48AM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 232 | 343 | 25.00% |
| ESTC240621C00145000 | 2024-06-06 1:07PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 88 | 186 | 25.00% |
| ESTC240621C00150000 | 2024-06-03 10:26AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 89 | 25.00% |
| ESTC240621C00155000 | 2024-05-31 12:40PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 230 | 400 | 50.00% |
| ESTC240621C00160000 | 2024-05-30 9:40AM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 350 | 50.00% |
| ESTC240621C00165000 | 2024-05-31 9:35AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 158 | 50.00% |
| ESTC240621C00170000 | 2024-03-01 11:07AM EDT | 170.00 | 2.62 | 0.00 | 2.25 | 0.00 | - | 1 | 9 | 158.35% |
| ESTC240621C00175000 | 2024-05-20 12:19PM EDT | 175.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 110 | 50.00% |
| ESTC240621C00180000 | 2024-03-04 2:00PM EDT | 180.00 | 1.08 | 0.00 | 0.75 | 0.00 | - | 26 | 23 | 141.11% |
| ESTC240621C00185000 | 2024-02-27 4:54PM EDT | 185.00 | 5.00 | 0.00 | 2.15 | 0.00 | - | 4 | 14 | 179.88% |
| ESTC240621C00190000 | 2024-02-29 3:50PM EDT | 190.00 | 5.82 | 0.00 | 2.15 | 0.00 | - | - | 1 | 186.96% |
| ESTC240621C00195000 | 2024-05-30 9:30AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 284 | 50.00% |
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 | 311.72% |
| ESTC240621P00050000 | 2024-05-30 3:45PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| ESTC240621P00055000 | 2024-05-30 3:58PM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 32 | 32 | 50.00% |
| ESTC240621P00060000 | 2024-06-05 1:34PM EDT | 60.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| ESTC240621P00065000 | 2024-06-05 9:34AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| ESTC240621P00070000 | 2024-06-05 1:34PM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 233 | 50.00% |
| ESTC240621P00075000 | 2024-06-07 11:01AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 507 | 50.00% |
| ESTC240621P00080000 | 2024-06-10 3:38PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 316 | 50.00% |
| ESTC240621P00085000 | 2024-06-07 2:23PM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 66 | 1,198 | 25.00% |
| ESTC240621P00090000 | 2024-06-07 11:54AM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 1,835 | 25.00% |
| ESTC240621P00095000 | 2024-06-07 2:13PM EDT | 95.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2,395 | 25.00% |
| ESTC240621P00100000 | 2024-06-10 3:44PM EDT | 100.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 617 | 12.50% |
| ESTC240621P00105000 | 2024-06-10 12:23PM EDT | 105.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 55 | 543 | 12.50% |
| ESTC240621P00110000 | 2024-06-10 12:35PM EDT | 110.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 12 | 284 | 3.13% |
| ESTC240621P00115000 | 2024-06-10 10:00AM EDT | 115.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4 | 124 | 0.00% |
| ESTC240621P00120000 | 2024-06-06 10:20AM EDT | 120.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| ESTC240621P00125000 | 2024-06-06 12:10PM EDT | 125.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 0.00% |
| ESTC240621P00130000 | 2024-05-31 10:07AM EDT | 130.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 15 | 1 | 0.00% |
| ESTC240621P00135000 | 2024-05-24 11:16AM EDT | 135.00 | 30.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ESTC240621P00140000 | 2024-02-28 12:48PM EDT | 140.00 | 21.50 | 38.10 | 41.80 | 0.00 | - | 3 | 15 | 276.86% |
| ESTC240621P00145000 | 2024-02-28 12:36PM EDT | 145.00 | 24.80 | 42.50 | 47.00 | 0.00 | - | 3 | 0 | 289.70% |
| ESTC240621P00150000 | 2024-02-28 12:26PM EDT | 150.00 | 28.00 | 47.50 | 52.00 | 0.00 | - | 3 | 0 | 304.15% |
© 2024 Yahoo. All rights reserved.