U.S. markets closed

Elastic N.V. (ESTC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
108.18+1.69 (+1.59%)
At close: 4:00PM EDT

109.20 +1.02 (0.94%)
After hours: 5:53PM EDT

In The Money
Show:ListStraddle
CallsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ESTC211119C000600002021-04-23 12:19PM EDT60.0066.5047.1052.000.00-3958.91%
ESTC211119C000700002021-03-30 10:24AM EDT70.0036.9052.8057.300.00--0131.12%
ESTC211119C000900002021-05-04 11:10AM EDT90.0025.8424.6026.100.00--150.28%
ESTC211119C000950002021-03-24 10:39AM EDT95.0029.1535.5036.400.00--299.29%
ESTC211119C001000002021-05-07 12:07PM EDT100.0021.5019.2020.40+5.55+34.80%2550.67%
ESTC211119C001050002021-03-29 10:59AM EDT105.0018.4029.8031.800.00-10095.32%
ESTC211119C001150002021-04-13 2:49PM EDT115.0012.5012.5013.10-17.00-57.63%15950.07%
ESTC211119C001200002021-05-03 12:33PM EDT120.0015.1510.7011.300.00-19449.79%
ESTC211119C001250002021-05-04 3:11PM EDT125.0010.509.109.600.00-43442949.15%
ESTC211119C001300002021-05-04 9:31AM EDT130.009.477.708.400.00-12049.53%
ESTC211119C001350002021-05-04 11:46AM EDT135.006.136.507.200.00-3049.36%
ESTC211119C001400002021-05-03 9:30AM EDT140.0010.405.506.000.00-1248.63%
ESTC211119C001450002021-05-04 11:18AM EDT145.005.004.605.200.00--148.85%
ESTC211119C001500002021-05-05 2:18PM EDT150.003.303.904.600.00-11249.43%
ESTC211119C001550002021-03-24 10:39AM EDT155.007.408.209.000.00--267.36%
ESTC211119C001600002021-05-04 1:00PM EDT160.003.242.653.200.00-12048.52%
ESTC211119C001700002021-05-05 12:14PM EDT170.002.701.852.700.00-2650.56%
ESTC211119C001750002021-05-04 3:35PM EDT175.002.151.652.15+0.55+34.38%1349.52%
ESTC211119C001800002021-04-13 2:48PM EDT180.007.001.201.850.00-1149.57%
ESTC211119C002000002021-04-29 12:36PM EDT200.002.000.750.950.00--149.10%
PutsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ESTC211119P000600002021-03-31 11:18AM EDT60.001.650.150.900.00--053.30%
ESTC211119P000650002021-04-28 3:42PM EDT65.000.601.201.650.00-51152.84%
ESTC211119P000700002021-05-06 11:44AM EDT70.002.291.852.450.00-5952.52%
ESTC211119P000800002021-05-06 2:24PM EDT80.004.803.704.300.00-109050.45%
ESTC211119P000850002021-05-06 2:37PM EDT85.006.405.005.400.00-10837850.17%
ESTC211119P000900002021-04-30 12:22PM EDT90.008.106.407.100.00-222550.01%
ESTC211119P000950002021-04-05 3:02PM EDT95.009.608.109.200.00--150.31%
ESTC211119P001000002021-05-06 10:32AM EDT100.0012.0010.6011.200.00-10010649.26%
ESTC211119P001100002021-04-21 3:34PM EDT110.0011.3015.4016.600.00--049.30%
ESTC211119P001150002021-03-30 9:34AM EDT115.0023.7012.9013.600.00--130.10%
ESTC211119P001250002021-04-22 9:51AM EDT125.0017.5825.2025.900.00--147.49%
ESTC211119P001400002021-04-21 1:46PM EDT140.0029.4035.9038.400.00-5550.75%