U.S. markets closed

Elastic N.V. (ESTC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
131.98+0.05 (+0.04%)
At close: 4:00PM EDT

128.95 -3.03 (-2.30%)
After hours: 5:54PM EDT

In The Money
Show:ListStraddle
CallsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ESTC210416C000950002021-04-06 3:03PM EDT95.0026.3034.5039.400.00-109411.52%
ESTC210416C001000002021-04-14 10:58AM EDT100.0032.4030.6032.20+0.68+2.14%3117203.13%
ESTC210416C001050002021-04-06 1:28PM EDT105.0014.7024.5029.400.00-310317.68%
ESTC210416C001100002021-04-12 9:57AM EDT110.0012.1319.5024.400.00-192272.56%
ESTC210416C001150002021-04-13 11:48AM EDT115.0018.0014.7018.80+5.40+42.86%242203.81%
ESTC210416C001200002021-04-14 3:15PM EDT120.0011.509.5012.50+0.10+0.88%35627104.88%
ESTC210416C001250002021-04-14 11:02AM EDT125.008.014.807.30+1.31+19.55%1817260.84%
ESTC210416C001300002021-04-14 10:19AM EDT130.003.602.603.20+0.20+5.88%2933653.27%
ESTC210416C001350002021-04-14 3:51PM EDT135.000.660.550.80-0.54-45.00%33047849.46%
ESTC210416C001400002021-04-14 3:51PM EDT140.000.120.050.20-0.18-60.00%5714650.59%
ESTC210416C001450002021-04-13 11:25AM EDT145.000.050.000.300.00-5814875.78%
ESTC210416C001500002021-04-14 9:51AM EDT150.000.050.000.20-0.05-50.00%2248990.23%
ESTC210416C001550002021-03-18 1:40PM EDT155.000.050.000.100.00-114998.44%
ESTC210416C001600002021-04-13 2:05PM EDT160.000.100.000.850.00-544164.06%
ESTC210416C001650002021-03-18 12:38PM EDT165.000.010.000.500.00-2045166.41%
ESTC210416C001700002021-03-22 2:36PM EDT170.000.050.005.000.00-147316.89%
ESTC210416C001750002021-04-13 3:01PM EDT175.000.030.000.050.00-8354146.88%
ESTC210416C001800002021-03-01 4:50PM EDT180.001.850.001.450.00-14264.55%
ESTC210416C001850002021-03-01 11:54AM EDT185.001.190.001.450.00-13282.03%
ESTC210416C001900002021-03-01 4:30PM EDT190.001.100.001.950.00--1318.16%
ESTC210416C001950002021-02-25 2:38PM EDT195.000.650.002.350.00-12348.83%
ESTC210416C002000002021-03-10 11:36AM EDT200.000.650.002.250.00-1151361.91%
ESTC210416C002100002021-02-25 12:58PM EDT210.000.500.001.200.00--51347.66%
ESTC210416C002200002021-02-22 4:09PM EDT220.001.450.002.350.00--100425.68%
ESTC210416C002300002021-02-26 3:11PM EDT230.000.550.002.350.00-10452.93%
ESTC210416C002400002021-02-26 3:11PM EDT240.000.280.002.350.00-11478.71%
PutsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ESTC210416P000800002021-03-29 10:52AM EDT80.000.100.004.900.00--1569.14%
ESTC210416P000850002021-03-26 2:51PM EDT85.000.250.004.900.00-18514.55%
ESTC210416P000900002021-03-29 11:11AM EDT90.000.450.005.000.00-28465.72%
ESTC210416P000950002021-04-06 11:23AM EDT95.000.050.001.550.00-160301.56%
ESTC210416P001000002021-04-13 11:46AM EDT100.000.260.000.050.00-3294150.00%
ESTC210416P001050002021-04-13 2:55PM EDT105.000.400.001.000.00-13127203.71%
ESTC210416P001100002021-04-13 12:00PM EDT110.000.200.000.350.00-386136.91%
ESTC210416P001150002021-04-13 3:00PM EDT115.000.150.000.800.00-16153129.59%
ESTC210416P001200002021-04-13 1:24PM EDT120.000.200.000.350.00-322280.47%
ESTC210416P001250002021-04-14 11:27AM EDT125.000.350.050.25-0.01-2.78%26350.00%
ESTC210416P001300002021-04-14 2:50PM EDT130.001.150.701.70-0.35-23.33%14122252.73%
ESTC210416P001350002021-04-14 12:35PM EDT135.003.502.253.90-0.98-21.88%20420751.86%
ESTC210416P001400002021-04-13 10:15AM EDT140.0012.225.6010.400.00-222136.62%
ESTC210416P001450002021-03-31 9:48AM EDT145.0033.3711.4015.100.00-11182.81%
ESTC210416P001500002021-04-12 12:07PM EDT150.0025.7316.5020.000.00-35105.27%
ESTC210416P001550002021-04-08 10:08AM EDT155.0031.5320.7025.500.00-117105.47%
ESTC210416P001600002021-03-05 10:30AM EDT160.0037.2543.6048.000.00-212699.02%
ESTC210416P001650002021-04-09 11:29AM EDT165.0041.7030.7035.500.00-110139.06%
ESTC210416P001800002021-02-22 4:28PM EDT180.0029.9066.1071.000.00--0892.19%
ESTC210416P001900002021-02-23 10:40AM EDT190.0046.9076.8081.300.00--0957.52%