UK markets open in 3 hours 36 minutes

Elastic N.V. (ESTC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
112.34-1.84 (-1.61%)
At close: 04:00PM EDT
112.22 -0.12 (-0.11%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ESTC240920C000400002024-04-23 2:06PM EDT40.0063.000.000.000.00-110.00%
ESTC240920C000500002023-11-28 4:21PM EDT50.0032.2064.1069.000.00-13151.61%
ESTC240920C000550002023-11-20 4:19PM EDT55.0027.8056.1061.000.00--195.90%
ESTC240920C000700002024-04-17 1:08PM EDT70.0029.1040.2044.300.00-5677.54%
ESTC240920C000750002023-11-28 4:21PM EDT75.0015.9042.8047.500.00--4116.08%
ESTC240920C000800002023-11-30 11:00AM EDT80.0015.0038.1042.400.00--6104.75%
ESTC240920C000850002024-06-17 2:45PM EDT85.0031.3329.8031.20-1.26-3.87%1861.79%
ESTC240920C000900002024-05-31 3:39PM EDT90.0018.6025.4026.900.00-5757.51%
ESTC240920C000950002024-06-06 11:31AM EDT95.0022.6021.9022.900.00-12956.01%
ESTC240920C001000002024-06-04 3:23PM EDT100.0017.9017.7019.20+6.57+57.99%14752.11%
ESTC240920C001050002024-06-10 2:35PM EDT105.0014.0815.2015.900.00-63452.20%
ESTC240920C001100002024-06-14 3:45PM EDT110.0013.5912.1013.10-0.61-4.30%17650.48%
ESTC240920C001150002024-06-14 11:11AM EDT115.0010.409.9010.400.00-23350.64%
ESTC240920C001200002024-06-13 2:58PM EDT120.008.107.908.500.00-57850.66%
ESTC240920C001250002024-06-17 3:41PM EDT125.006.506.206.50-0.10-1.52%23148.87%
ESTC240920C001300002024-06-17 11:30AM EDT130.004.704.805.30-0.99-17.40%14249.45%
ESTC240920C001350002024-06-06 10:00AM EDT135.003.323.704.200.00-111249.39%
ESTC240920C001400002024-05-10 9:47AM EDT140.003.822.903.300.00-175349.30%
ESTC240920C001450002024-05-31 3:59PM EDT145.001.532.202.850.00-117750.98%
ESTC240920C001500002024-06-06 11:36AM EDT150.002.121.652.550.00-1015053.04%
ESTC240920C001550002024-06-06 9:30AM EDT155.000.851.251.650.00-41149.98%
ESTC240920C001600002024-06-04 11:55AM EDT160.000.450.901.650.00-11353.32%
ESTC240920C001650002024-04-23 10:19AM EDT165.000.950.000.000.00-505012.50%
ESTC240920C001700002024-05-30 11:11AM EDT170.000.600.501.550.00-3353.17%
ESTC240920C001750002024-04-26 10:13AM EDT175.001.000.550.800.00-41051.27%
ESTC240920C001900002024-05-30 3:59PM EDT190.000.450.100.000.00-6625.00%
ESTC240920C001950002024-05-30 3:58PM EDT195.000.400.050.750.00-214255.37%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ESTC240920P000400002024-06-05 9:59AM EDT40.000.580.002.200.00--1130.08%
ESTC240920P000450002024-02-08 1:50PM EDT45.002.350.000.750.00-1294.63%
ESTC240920P000550002024-06-05 9:59AM EDT55.000.680.002.700.00-1198.49%
ESTC240920P000650002024-05-30 9:59AM EDT65.001.240.002.450.00-1876.86%
ESTC240920P000700002024-05-30 10:36AM EDT70.002.100.002.600.00-11269.29%
ESTC240920P000750002024-06-06 10:09AM EDT75.000.800.002.850.00-118562.62%
ESTC240920P000800002024-06-04 1:37PM EDT80.002.120.651.900.00-25153.03%
ESTC240920P000850002024-06-10 10:55AM EDT85.001.791.451.800.00-103750.70%
ESTC240920P000900002024-06-07 2:22PM EDT90.002.592.152.550.00-11448.83%
ESTC240920P000950002024-06-05 11:47AM EDT95.005.203.203.600.00-11947.44%
ESTC240920P001000002024-06-17 1:33PM EDT100.004.834.604.90-0.17-3.40%74345.83%
ESTC240920P001050002024-05-15 11:42AM EDT105.0010.105.806.200.00-14542.69%
ESTC240920P001100002024-06-07 11:08AM EDT110.009.588.408.800.00-124943.97%
ESTC240920P001150002024-06-17 1:22PM EDT115.0010.9010.9011.30-1.90-14.84%221142.94%
ESTC240920P001200002024-06-17 12:12PM EDT120.0014.7013.8014.40-3.90-20.97%7742.88%
ESTC240920P001250002024-05-31 12:54PM EDT125.0025.4017.0017.500.00-121541.16%
ESTC240920P001300002024-03-05 4:50PM EDT130.0028.7034.1036.500.00--2104.84%
ESTC240920P001350002024-03-05 4:02PM EDT135.0032.7038.3039.300.00--2104.46%
ESTC240920P001400002024-05-30 11:29AM EDT140.0044.5027.0030.300.00-5845.37%
ESTC240920P001450002024-03-05 3:29PM EDT145.0040.5045.8048.400.00--2107.97%
ESTC240920P001500002024-03-05 3:36PM EDT150.0044.8050.5054.200.00--6114.05%
ESTC240920P001550002024-03-05 3:20PM EDT155.0049.1055.2059.300.00-56118.27%