UK markets close in 2 hours 57 minutes

Elastic N.V. (ESTC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
114.18+1.65 (+1.47%)
At close: 04:00PM EDT
114.67 +0.49 (+0.43%)
Pre-market: 08:07AM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ESTC241018C000500002023-08-30 2:07PM EDT50.0020.0035.8037.400.00--10.00%
ESTC241018C000600002023-09-05 2:17PM EDT60.0024.3025.1025.600.00-1490.00%
ESTC241018C000650002023-12-29 4:34PM EDT65.0053.7059.6064.200.00-139160.13%
ESTC241018C000700002024-01-22 11:19AM EDT70.0058.3054.2057.200.00-156138.39%
ESTC241018C000750002024-05-29 3:59PM EDT75.0031.500.000.000.00-1210.00%
ESTC241018C000800002023-12-29 4:07PM EDT80.0042.2047.0050.700.00-15130.96%
ESTC241018C000850002024-04-09 10:06AM EDT85.0022.6026.4027.100.00-6270.00%
ESTC241018C000900002024-03-01 10:55AM EDT90.0037.3720.6023.100.00-21210.00%
ESTC241018C000950002024-04-19 3:32PM EDT95.0015.000.000.000.00-1470.00%
ESTC241018C001000002024-06-14 12:13PM EDT100.0021.300.000.000.00-1270.00%
ESTC241018C001050002024-05-31 11:11AM EDT105.0012.700.000.000.00-22770.00%
ESTC241018C001100002024-05-31 1:19PM EDT110.009.400.000.000.00-1120.00%
ESTC241018C001150002024-06-12 10:26AM EDT115.0014.000.000.000.00-1120.39%
ESTC241018C001200002024-05-31 10:27AM EDT120.006.700.000.000.00-23151.56%
ESTC241018C001250002024-06-05 2:43PM EDT125.005.100.000.000.00-17213.13%
ESTC241018C001300002024-05-31 9:38AM EDT130.005.000.000.000.00-32396.25%
ESTC241018C001350002024-06-14 11:09AM EDT135.005.500.000.000.00-16446.25%
ESTC241018C001400002024-03-01 4:21PM EDT140.0013.804.104.500.00-198346.70%
ESTC241018C001450002024-03-12 12:08PM EDT145.006.552.853.800.00-11047.47%
ESTC241018C001500002024-04-25 11:04AM EDT150.002.550.504.800.00-12956.09%
ESTC241018C001550002024-03-04 11:37AM EDT155.009.501.404.500.00-112650.16%
ESTC241018C001600002024-02-29 3:28PM EDT160.0018.001.602.750.00-204052.19%
ESTC241018C001650002023-12-18 10:51AM EDT165.006.105.808.300.00--177.05%
ESTC241018C001700002024-04-29 12:44PM EDT170.001.500.553.600.00-1153.59%
ESTC241018C001750002024-05-17 9:30AM EDT175.001.300.003.100.00-1252.17%
ESTC241018C001800002024-01-29 4:57PM EDT180.005.709.6010.400.00--199.44%
ESTC241018C001850002024-05-17 9:30AM EDT185.000.950.002.750.00-1155.35%
ESTC241018C001900002024-03-28 9:30AM EDT190.000.900.202.950.00-1259.35%
ESTC241018C001950002024-03-28 9:30AM EDT195.000.850.002.850.00-1160.13%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ESTC241018P000350002023-05-31 1:57PM EDT35.002.700.003.900.00-313147.09%
ESTC241018P000400002023-12-04 12:30PM EDT40.000.400.005.000.00-10140.87%
ESTC241018P000450002023-08-30 10:15AM EDT45.005.301.701.900.00-45116.09%
ESTC241018P000500002023-09-08 9:52AM EDT50.002.502.853.100.00-446120.17%
ESTC241018P000550002024-05-22 12:29PM EDT55.000.650.000.000.00-12125.00%
ESTC241018P000600002024-05-22 12:29PM EDT60.000.850.000.000.00-1325.00%
ESTC241018P000650002024-05-30 11:16AM EDT65.001.590.000.000.00-161725.00%
ESTC241018P000700002024-03-19 10:22AM EDT70.003.002.552.850.00-1676.45%
ESTC241018P000750002024-03-18 3:21PM EDT75.003.803.804.400.00-124178.91%
ESTC241018P000800002024-06-04 3:06PM EDT80.002.500.000.000.00-113412.50%
ESTC241018P000850002024-06-03 3:01PM EDT85.004.200.000.000.00-11812.50%
ESTC241018P000900002024-05-23 10:33AM EDT90.005.000.000.000.00-1506.25%
ESTC241018P000950002024-04-16 1:48PM EDT95.0012.006.006.600.00-12257.28%
ESTC241018P001000002024-05-30 3:20PM EDT100.0014.900.000.000.00-1966.25%
ESTC241018P001050002024-06-06 10:39AM EDT105.008.000.000.000.00-2253.13%
ESTC241018P001100002024-05-23 11:20AM EDT110.0013.400.000.000.00-2201.56%
ESTC241018P001150002024-05-16 11:53AM EDT115.0015.2010.5012.200.00-1644.36%
ESTC241018P001200002024-05-23 11:23AM EDT120.0019.300.000.000.00-6170.00%
ESTC241018P001250002024-03-05 4:23PM EDT125.0026.0030.7032.700.00-11894.51%
ESTC241018P001300002024-04-17 2:08PM EDT130.0036.3024.5027.300.00-13159.64%
ESTC241018P001350002024-03-01 4:21PM EDT135.0028.3036.3037.300.00-2187.53%
ESTC241018P001550002024-03-04 4:46PM EDT155.0048.1055.9059.600.00-21109.57%
ESTC241018P001800002024-03-11 10:57AM EDT180.0076.0079.8083.600.00-80123.30%