NYSE - Delayed Quote • USD
Elastic N.V. (ESTC)
At close: 4:00 PM EDT
After hours: 5:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240517C00060000 | 1/18/2024 6:49 PM | 60 | 57.15 | 69.00 | 73.80 | 0.00 | 0.00% | 1 | 2 | 624.51% |
| ESTC240517C00065000 | 1/19/2024 7:23 PM | 65 | 56.49 | 64.20 | 69.00 | 0.00 | 0.00% | 1 | 1 | 570.95% |
| ESTC240517C00070000 | 12/1/2023 7:48 PM | 70 | 43.00 | 42.50 | 47.00 | 0.00 | 0.00% | 1 | 2 | 275.76% |
| ESTC240517C00075000 | 12/19/2023 2:30 PM | 75 | 42.95 | 43.00 | 47.40 | 0.00 | 0.00% | 1 | 50 | 320.12% |
| ESTC240517C00080000 | 3/14/2024 1:41 PM | 80 | 26.10 | 17.40 | 19.40 | 0.00 | 0.00% | 1 | 92 | 0.00% |
| ESTC240517C00085000 | 4/8/2024 7:16 PM | 85 | 14.65 | 18.80 | 21.80 | 0.00 | 0.00% | 5 | 24 | 59.38% |
| ESTC240517C00090000 | 4/19/2024 3:58 PM | 90 | 14.70 | 14.80 | 16.00 | 5.50 | 59.78% | 5 | 97 | 60.28% |
| ESTC240517C00095000 | 4/22/2024 3:22 PM | 95 | 4.30 | 10.70 | 11.20 | 0.00 | 0.00% | 14 | 171 | 48.02% |
| ESTC240517C00100000 | 4/25/2024 7:18 PM | 100 | 7.00 | 7.00 | 8.30 | 0.40 | 6.06% | 14 | 258 | 54.47% |
| ESTC240517C00105000 | 4/25/2024 7:33 PM | 105 | 4.06 | 4.10 | 4.30 | 0.16 | 4.10% | 28 | 325 | 41.94% |
| ESTC240517C00110000 | 4/25/2024 7:30 PM | 110 | 2.10 | 2.10 | 2.30 | 0.00 | 0.00% | 34 | 1,355 | 41.17% |
| ESTC240517C00115000 | 4/25/2024 5:44 PM | 115 | 0.80 | 1.00 | 1.15 | -0.15 | -15.79% | 1 | 317 | 41.31% |
| ESTC240517C00120000 | 4/24/2024 6:08 PM | 120 | 0.50 | 0.45 | 0.60 | 0.00 | 0.00% | 1 | 185 | 42.92% |
| ESTC240517C00125000 | 4/25/2024 6:26 PM | 125 | 0.20 | 0.20 | 0.35 | -0.08 | -28.57% | 1 | 292 | 45.61% |
| ESTC240517C00130000 | 4/22/2024 2:28 PM | 130 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 1 | 91 | 47.75% |
| ESTC240517C00135000 | 4/24/2024 3:44 PM | 135 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 378 | 61.13% |
| ESTC240517C00140000 | 4/25/2024 2:35 PM | 140 | 0.20 | 0.00 | 0.15 | -0.49 | -71.01% | 2 | 149 | 52.15% |
| ESTC240517C00145000 | 4/19/2024 6:31 PM | 145 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 113 | 74.17% |
| ESTC240517C00150000 | 3/27/2024 7:22 PM | 150 | 0.37 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 36 | 54.69% |
| ESTC240517C00155000 | 4/11/2024 7:13 PM | 155 | 0.38 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 67 | 85.84% |
| ESTC240517C00160000 | 3/26/2024 1:37 PM | 160 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 165 | 78.91% |
| ESTC240517C00165000 | 3/4/2024 2:42 PM | 165 | 0.80 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 816 | 96.48% |
| ESTC240517C00170000 | 4/11/2024 2:05 PM | 170 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 25 | 101.56% |
| ESTC240517C00175000 | 3/1/2024 6:18 PM | 175 | 0.55 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 378 | 106.35% |
| ESTC240517C00180000 | 2/27/2024 5:00 PM | 180 | 3.56 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 110.94% |
| ESTC240517C00185000 | 3/1/2024 3:14 PM | 185 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1 | 88.28% |
| ESTC240517C00190000 | 3/22/2024 5:59 PM | 190 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 11 | 91.80% |
| ESTC240517C00195000 | 3/7/2024 6:45 PM | 195 | 0.21 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 123.83% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240517P00045000 | 1/5/2024 4:50 PM | 45 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 181.05% |
| ESTC240517P00055000 | 11/14/2023 2:42 PM | 55 | 2.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 142.09% |
| ESTC240517P00060000 | 2/29/2024 8:53 PM | 60 | 0.20 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 7 | 107.42% |
| ESTC240517P00065000 | 12/1/2023 4:01 PM | 65 | 0.95 | 0.05 | 0.75 | 0.00 | 0.00% | 4 | 9 | 110.84% |
| ESTC240517P00070000 | 11/30/2023 6:15 PM | 70 | 5.60 | 0.30 | 0.90 | 0.00 | 0.00% | 5 | 58 | 104.49% |
| ESTC240517P00075000 | 4/23/2024 2:16 PM | 75 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 2 | 15 | 68.56% |
| ESTC240517P00080000 | 4/23/2024 7:27 PM | 80 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 24 | 50 | 57.03% |
| ESTC240517P00085000 | 4/25/2024 2:05 PM | 85 | 0.30 | 0.05 | 0.35 | -0.08 | -21.05% | 2 | 97 | 54.39% |
| ESTC240517P00090000 | 4/24/2024 5:06 PM | 90 | 0.51 | 0.30 | 1.20 | 0.00 | 0.00% | 7 | 148 | 51.76% |
| ESTC240517P00095000 | 4/25/2024 5:21 PM | 95 | 1.10 | 0.90 | 1.05 | 0.05 | 4.76% | 15 | 349 | 42.80% |
| ESTC240517P00100000 | 4/25/2024 6:24 PM | 100 | 2.20 | 2.00 | 2.20 | -0.10 | -4.35% | 4 | 199 | 40.63% |
| ESTC240517P00105000 | 4/25/2024 6:26 PM | 105 | 4.40 | 4.00 | 4.20 | -0.50 | -10.20% | 5 | 203 | 38.99% |
| ESTC240517P00110000 | 4/24/2024 2:55 PM | 110 | 7.40 | 7.00 | 7.40 | 0.00 | 0.00% | 1 | 84 | 40.04% |
| ESTC240517P00115000 | 4/8/2024 4:46 PM | 115 | 17.80 | 10.80 | 11.40 | 0.00 | 0.00% | 3 | 356 | 41.87% |
| ESTC240517P00120000 | 3/21/2024 7:29 PM | 120 | 20.15 | 22.60 | 25.00 | 0.00 | 0.00% | 1 | 9 | 133.95% |
| ESTC240517P00125000 | 2/28/2024 6:15 PM | 125 | 11.22 | 23.00 | 26.90 | 0.00 | 0.00% | 15 | 22 | 107.43% |
| ESTC240517P00130000 | 4/17/2024 7:17 PM | 130 | 34.10 | 24.80 | 27.40 | 0.00 | 0.00% | 14 | 4 | 66.31% |
| ESTC240517P00135000 | 3/26/2024 6:42 PM | 135 | 35.50 | 28.70 | 31.40 | 0.00 | 0.00% | 29 | 0 | 80.27% |
| ESTC240517P00140000 | 3/1/2024 3:53 PM | 140 | 26.60 | 37.50 | 42.00 | 0.00 | 0.00% | 1 | 1 | 136.26% |
| ESTC240517P00145000 | 3/26/2024 6:42 PM | 145 | 42.20 | 38.60 | 41.60 | 0.00 | 0.00% | 43 | 0 | 99.46% |
Related Tickers
DT Dynatrace, Inc.
46.60
-0.30%
MNDY monday.com Ltd.
185.20
-1.09%
DDOG Datadog, Inc.
125.25
-1.43%
BILL BILL Holdings, Inc.
60.50
-1.48%
HUBS HubSpot, Inc.
636.10
-2.40%
TEAM Atlassian Corporation
198.41
-0.30%
FROG JFrog Ltd.
40.47
+1.61%
CVLT Commvault Systems, Inc.
97.09
+0.27%
SMAR Smartsheet Inc.
38.08
-0.73%
APP AppLovin Corporation
69.21
-0.70%