UK markets close in 7 hours 47 minutes

Elastic N.V. (ESTC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
102.54+4.18 (+4.25%)
At close: 04:00PM EDT
103.00 +0.46 (+0.45%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ESTC240517C000600002024-01-18 2:49PM EDT60.0057.1569.0073.800.00-12647.12%
ESTC240517C000650002024-01-19 3:23PM EDT65.0056.4964.2069.000.00-11590.48%
ESTC240517C000700002023-12-01 3:48PM EDT70.0043.0042.5047.000.00-12296.05%
ESTC240517C000750002023-12-19 10:30AM EDT75.0042.9543.0047.400.00-150336.55%
ESTC240517C000800002024-03-14 9:41AM EDT80.0026.1017.4019.400.00-1920.00%
ESTC240517C000850002024-04-08 3:16PM EDT85.0014.650.000.000.00-500.00%
ESTC240517C000900002024-04-19 11:58AM EDT90.009.200.000.000.00-900.00%
ESTC240517C000950002024-04-22 11:22AM EDT95.004.300.000.000.00-1400.00%
ESTC240517C001000002024-04-23 3:52PM EDT100.006.100.000.000.00-9700.00%
ESTC240517C001050002024-04-23 3:14PM EDT105.003.500.000.000.00-2903.13%
ESTC240517C001100002024-04-23 3:00PM EDT110.001.900.000.000.00-5806.25%
ESTC240517C001150002024-04-23 2:25PM EDT115.000.900.000.000.00-8012.50%
ESTC240517C001200002024-04-23 2:10PM EDT120.000.400.000.000.00-16012.50%
ESTC240517C001250002024-04-11 2:45PM EDT125.000.280.000.000.00-5012.50%
ESTC240517C001300002024-04-22 10:28AM EDT130.000.100.000.000.00-1025.00%
ESTC240517C001350002024-04-23 3:47PM EDT135.000.150.000.000.00-10025.00%
ESTC240517C001400002024-03-14 9:30AM EDT140.000.690.001.300.00-914979.00%
ESTC240517C001450002024-04-19 2:31PM EDT145.000.050.000.000.00-1025.00%
ESTC240517C001500002024-03-27 3:22PM EDT150.000.370.000.000.00-2025.00%
ESTC240517C001550002024-04-11 3:13PM EDT155.000.380.000.000.00-4025.00%
ESTC240517C001600002024-03-26 9:37AM EDT160.000.100.000.000.00-1025.00%
ESTC240517C001650002024-03-04 10:42AM EDT165.000.800.000.750.00-181698.44%
ESTC240517C001700002024-04-11 10:05AM EDT170.000.050.000.000.00-1050.00%
ESTC240517C001750002024-03-01 2:18PM EDT175.000.550.000.750.00-1378107.91%
ESTC240517C001800002024-02-27 1:00PM EDT180.003.560.000.750.00-12112.40%
ESTC240517C001850002024-03-01 11:14AM EDT185.000.050.000.100.00-1189.45%
ESTC240517C001900002024-03-22 1:59PM EDT190.000.050.000.100.00-51192.97%
ESTC240517C001950002024-03-07 2:45PM EDT195.000.210.000.750.00--2125.00%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ESTC240517P000450002024-01-05 12:50PM EDT45.000.150.000.750.00-22173.83%
ESTC240517P000550002023-11-14 10:42AM EDT55.002.010.000.750.00-11135.55%
ESTC240517P000600002024-02-29 4:53PM EDT60.000.200.000.300.00-17101.76%
ESTC240517P000650002023-12-01 12:01PM EDT65.000.950.050.750.00-49104.69%
ESTC240517P000700002023-11-30 2:15PM EDT70.005.600.300.900.00-55898.24%
ESTC240517P000750002024-04-23 10:16AM EDT75.000.100.000.000.00-2025.00%
ESTC240517P000800002024-04-23 3:27PM EDT80.000.100.000.000.00-24025.00%
ESTC240517P000850002024-04-23 9:42AM EDT85.000.440.000.000.00-1012.50%
ESTC240517P000900002024-04-23 2:13PM EDT90.000.700.000.000.00-4012.50%
ESTC240517P000950002024-04-23 3:44PM EDT95.001.450.000.000.00-6506.25%
ESTC240517P001000002024-04-23 2:39PM EDT100.002.800.000.000.00-803.13%
ESTC240517P001050002024-04-23 2:04PM EDT105.005.800.000.000.00-2300.00%
ESTC240517P001100002024-04-19 10:54AM EDT110.0013.140.000.000.00-400.00%
ESTC240517P001150002024-04-08 12:46PM EDT115.0017.800.000.000.00-300.00%
ESTC240517P001200002024-03-21 3:29PM EDT120.0020.1522.6025.000.00-19117.40%
ESTC240517P001250002024-02-28 2:15PM EDT125.0011.2223.0026.900.00-152285.79%
ESTC240517P001300002024-04-17 3:17PM EDT130.0034.100.000.000.00-1400.00%
ESTC240517P001350002024-03-26 2:42PM EDT135.0035.500.000.000.00-2900.00%
ESTC240517P001400002024-03-01 11:53AM EDT140.0026.6037.5042.000.00-11110.06%
ESTC240517P001450002024-03-26 2:42PM EDT145.0042.200.000.000.00-4300.00%