UK markets open in 7 hours 47 minutes

Elastic N.V. (ESTC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
107.86-1.54 (-1.41%)
At close: 04:00PM EDT
109.68 +1.82 (+1.69%)
After hours: 06:00PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ESTC240621C000400002024-01-24 12:35PM EDT40.0084.5088.0092.800.00-33738.77%
ESTC240621C000500002023-12-01 10:40AM EDT50.0053.5062.1066.500.00-11302.30%
ESTC240621C000600002024-01-18 2:53PM EDT60.0057.6469.5074.300.00-11504.35%
ESTC240621C000650002023-11-29 3:19PM EDT65.0021.7048.0052.500.00--6234.77%
ESTC240621C000700002024-04-19 1:12PM EDT70.0028.1538.0042.900.00-22139.84%
ESTC240621C000750002024-04-03 1:24PM EDT75.0024.8730.7033.300.00-31876.76%
ESTC240621C000800002024-05-08 3:15PM EDT80.0026.9026.2031.000.00-25773.63%
ESTC240621C000850002024-05-17 3:41PM EDT85.0024.9422.0026.500.00-17873.83%
ESTC240621C000900002024-05-22 11:06AM EDT90.0021.1019.2021.70+1.09+5.45%12476.66%
ESTC240621C000950002024-05-16 2:03PM EDT95.0018.1015.6018.200.00-72577.04%
ESTC240621C001000002024-05-17 3:09PM EDT100.0013.4812.3012.900.00-2041966.91%
ESTC240621C001050002024-05-22 2:45PM EDT105.009.909.509.90-0.40-3.88%6123866.30%
ESTC240621C001100002024-05-22 3:18PM EDT110.007.377.107.50-0.83-10.12%1658665.85%
ESTC240621C001150002024-05-22 3:31PM EDT115.005.405.205.50-0.70-11.48%996165.30%
ESTC240621C001200002024-05-22 3:58PM EDT120.003.763.704.00-0.64-14.55%522,31965.00%
ESTC240621C001250002024-05-22 2:50PM EDT125.002.762.602.85-0.94-25.41%618464.87%
ESTC240621C001300002024-05-22 1:10PM EDT130.002.051.703.30-0.10-4.65%614571.63%
ESTC240621C001350002024-05-22 3:55PM EDT135.001.350.201.55-0.55-28.95%117958.03%
ESTC240621C001400002024-05-22 10:08AM EDT140.001.240.001.10-0.01-0.80%333358.01%
ESTC240621C001450002024-04-29 1:51PM EDT145.000.770.400.800.00-210764.99%
ESTC240621C001500002024-05-22 9:52AM EDT150.000.650.350.75-0.15-18.75%16669.29%
ESTC240621C001550002024-04-05 12:19PM EDT155.000.350.000.700.00-523968.41%
ESTC240621C001600002024-05-15 2:31PM EDT160.000.420.002.350.00-134593.51%
ESTC240621C001650002024-03-04 10:54AM EDT165.002.600.001.450.00-10111988.92%
ESTC240621C001700002024-03-01 11:07AM EDT170.002.620.002.250.00-19102.69%
ESTC240621C001750002024-05-20 12:19PM EDT175.000.110.002.200.00-20110106.91%
ESTC240621C001800002024-03-04 2:00PM EDT180.001.080.000.750.00-262391.02%
ESTC240621C001850002024-02-27 4:54PM EDT185.005.000.002.150.00-414115.23%
ESTC240621C001900002024-02-29 3:50PM EDT190.005.820.002.150.00--1119.43%
ESTC240621C001950002024-05-20 10:05AM EDT195.000.050.000.050.00-227973.05%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ESTC240621P000400002024-01-18 10:30AM EDT40.001.060.000.750.00-11179.69%
ESTC240621P000500002024-04-22 3:29PM EDT50.000.050.001.450.00-17161.43%
ESTC240621P000550002023-12-01 10:35AM EDT55.000.850.003.300.00-31174.37%
ESTC240621P000600002023-12-01 11:13AM EDT60.000.960.251.100.00-211125.68%
ESTC240621P000650002024-02-09 4:42PM EDT65.000.350.201.500.00--2116.80%
ESTC240621P000700002024-04-25 11:44AM EDT70.000.320.002.150.00-246108.55%
ESTC240621P000750002024-05-22 10:02AM EDT75.000.120.102.25-0.08-40.00%107996.78%
ESTC240621P000800002024-05-20 10:36AM EDT80.000.450.151.150.00-120271.34%
ESTC240621P000850002024-05-22 1:56PM EDT85.000.900.701.25+0.10+12.50%2046966.46%
ESTC240621P000900002024-05-22 10:40AM EDT90.001.351.501.70-0.07-4.93%191,05563.79%
ESTC240621P000950002024-05-22 2:11PM EDT95.002.662.602.85+0.26+10.83%427663.40%
ESTC240621P001000002024-05-22 1:45PM EDT100.004.304.204.50+0.30+7.50%7754663.40%
ESTC240621P001050002024-05-22 2:41PM EDT105.006.486.306.70+0.28+4.52%1251763.51%
ESTC240621P001100002024-05-22 2:41PM EDT110.009.108.909.20+0.40+4.60%1223162.74%
ESTC240621P001150002024-05-21 3:42PM EDT115.0011.7011.9012.400.00-48662.50%
ESTC240621P001200002024-05-20 1:21PM EDT120.0014.4015.2015.900.00-88261.06%
ESTC240621P001250002024-03-04 11:05AM EDT125.0017.5026.2028.900.00-1058131.60%
ESTC240621P001300002024-03-01 12:05PM EDT130.0021.4029.9032.600.00-2653131.82%
ESTC240621P001350002024-02-29 3:51PM EDT135.0018.5033.3037.100.00-2829132.84%
ESTC240621P001400002024-02-28 12:48PM EDT140.0021.5038.1041.800.00-315139.75%
ESTC240621P001450002024-02-28 12:36PM EDT145.0024.8042.5047.000.00-30146.41%
ESTC240621P001500002024-02-28 12:26PM EDT150.0028.0047.5052.000.00-30154.32%