U.S. markets close in 5 hours 32 minutes

Elastic N.V. (ESTC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
105.42-5.23 (-4.73%)
As of 10:28AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ESTC220121C000225002021-01-11 11:00AM EDT22.50130.00136.50141.500.00-1130.00%
ESTC220121C000250002020-12-04 4:33PM EDT25.00121.50119.00124.000.00-300.00%
ESTC220121C000300002020-11-23 3:35PM EDT30.0086.00125.50130.500.00-120.00%
ESTC220121C000350002021-02-25 3:58PM EDT35.00103.9574.0079.000.00-117139.62%
ESTC220121C000400002021-04-23 3:51PM EDT40.0085.6065.0069.500.00-16484.96%
ESTC220121C000450002020-12-03 11:14AM EDT45.0093.00100.00105.000.00-434478.42%
ESTC220121C000500002021-03-22 3:55PM EDT50.0069.0072.5077.500.00-158182.19%
ESTC220121C000550002021-04-29 9:43AM EDT55.0071.6050.7055.500.00-34767.46%
ESTC220121C000600002021-04-29 9:43AM EDT60.0066.9147.2051.400.00-39568.14%
ESTC220121C000650002021-03-04 2:05PM EDT65.0062.4751.3054.600.00-159103.41%
ESTC220121C000700002021-03-30 10:43AM EDT70.0038.9054.3057.400.00-198126.97%
ESTC220121C000750002021-03-25 9:39AM EDT75.0042.5051.5055.300.00-1137125.67%
ESTC220121C000800002021-05-04 10:45AM EDT80.0036.0032.3033.400.00-13755.98%
ESTC220121C000850002021-05-04 9:32AM EDT85.0034.1828.7030.600.00-15255.46%
ESTC220121C000900002021-05-04 12:27PM EDT90.0027.7025.0027.800.00-19354.04%
ESTC220121C000950002021-05-04 10:05AM EDT95.0026.5023.0024.900.00-16654.56%
ESTC220121C001000002021-05-05 2:56PM EDT100.0023.1020.0022.200.00-129653.15%
ESTC220121C001050002021-05-04 10:05AM EDT105.0021.0718.1019.900.00-28553.38%
ESTC220121C001100002021-05-05 3:20PM EDT110.0018.2815.8017.000.00-5014951.59%
ESTC220121C001150002021-05-03 2:56PM EDT115.0019.0013.2015.900.00-1413951.41%
ESTC220121C001200002021-05-04 9:31AM EDT120.0016.0012.0013.400.00-119250.71%
ESTC220121C001250002021-05-04 1:13PM EDT125.0012.9010.6011.900.00-5222350.66%
ESTC220121C001300002021-04-27 10:04AM EDT130.0020.548.7010.800.00-1021650.01%
ESTC220121C001350002021-05-04 1:10PM EDT135.009.308.208.900.00-6135350.85%
ESTC220121C001400002021-05-05 3:15PM EDT140.008.606.907.800.00-136850.58%
ESTC220121C001450002021-05-06 10:02AM EDT145.007.005.008.10-1.00-12.50%114754.39%
ESTC220121C001500002021-05-04 3:54PM EDT150.006.904.908.100.00-23151.90%
ESTC220121C001550002021-04-20 10:55AM EDT155.0010.034.705.500.00-159050.92%
ESTC220121C001600002021-05-04 10:13AM EDT160.005.503.306.600.00-29751.22%
ESTC220121C001650002021-04-27 2:39PM EDT165.009.403.204.200.00-137650.46%
ESTC220121C001700002021-04-28 3:10PM EDT170.009.002.954.000.00-54251.66%
ESTC220121C001750002021-05-04 9:46AM EDT175.004.002.453.400.00-14450.98%
ESTC220121C001800002021-05-03 9:39AM EDT180.005.382.302.900.00-14750.43%
ESTC220121C001850002021-04-07 12:55PM EDT185.006.002.052.950.00-22550.09%
ESTC220121C001900002021-04-19 12:59PM EDT190.005.001.652.550.00-131451.95%
ESTC220121C001950002021-04-27 1:25PM EDT195.005.051.552.250.00-76551.83%
ESTC220121C002000002021-05-06 10:04AM EDT200.001.531.200.00-0.97-38.80%45612.50%
ESTC220121C002100002021-05-05 3:46PM EDT210.001.791.201.850.00-85951.37%
ESTC220121C002200002021-04-26 3:23PM EDT220.003.100.951.600.00-13351.93%
ESTC220121C002300002021-04-01 3:42PM EDT230.002.301.252.450.00-157558.51%
ESTC220121C002400002021-04-29 1:15PM EDT240.001.450.551.150.00-111752.34%
ESTC220121C002500002021-04-26 12:48PM EDT250.001.950.451.050.00-21053.17%
ESTC220121C002600002021-05-05 3:55PM EDT260.000.520.300.950.00-66653.42%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ESTC220121P000250002021-01-22 12:29PM EDT25.000.400.004.700.00-44131.25%
ESTC220121P000300002020-07-09 4:58PM EDT30.007.000.000.000.00--1125.00%
ESTC220121P000350002020-07-09 4:58PM EDT35.007.800.000.000.00-1125.00%
ESTC220121P000400002021-04-27 9:30AM EDT40.000.400.250.650.00-578062.79%
ESTC220121P000450002020-09-28 10:28AM EDT45.002.651.803.400.00-507783.64%
ESTC220121P000500002021-04-06 2:01PM EDT50.001.000.401.100.00-420654.81%
ESTC220121P000550002021-04-26 3:21PM EDT55.000.620.701.450.00-617052.76%
ESTC220121P000600002021-03-29 2:33PM EDT60.002.700.005.000.00-154258.90%
ESTC220121P000650002021-03-29 3:44PM EDT65.003.700.204.400.00-525450.92%
ESTC220121P000700002021-04-27 10:00AM EDT70.001.802.903.700.00-53550.75%
ESTC220121P000750002021-04-30 10:53AM EDT75.002.703.905.000.00-113350.15%
ESTC220121P000800002021-04-06 11:43AM EDT80.005.555.606.200.00-11651.09%
ESTC220121P000850002021-03-12 11:28AM EDT85.009.165.606.300.00-36344.79%
ESTC220121P000900002021-03-31 3:06PM EDT90.009.804.806.800.00-113239.99%
ESTC220121P000950002021-05-05 3:45PM EDT95.0010.2010.7012.000.00-5219049.81%
ESTC220121P001000002021-05-04 10:22AM EDT100.0012.8013.5014.200.00-12548.77%
ESTC220121P001050002021-04-16 1:24PM EDT105.0010.0716.0017.100.00-1449.13%
ESTC220121P001100002021-05-04 10:41AM EDT110.0017.8918.2020.400.00-18449.98%
ESTC220121P001150002021-05-03 2:41PM EDT115.0018.8022.0022.900.00-146647.97%
ESTC220121P001200002021-04-16 9:55AM EDT120.0016.0018.0018.600.00-17625.35%
ESTC220121P001250002021-04-26 3:50PM EDT125.0018.8028.1029.400.00-122146.58%
ESTC220121P001300002021-04-19 11:35AM EDT130.0023.9831.4033.200.00-4646.70%
ESTC220121P001350002021-04-15 10:26AM EDT135.0022.3434.1037.200.00-51647.00%
ESTC220121P001400002021-04-29 12:07PM EDT140.0031.7038.8040.600.00-194244.93%
ESTC220121P001450002021-05-05 12:33PM EDT145.0041.7543.1045.600.00-1947.71%
ESTC220121P001500002021-05-05 12:33PM EDT150.0045.5047.1049.900.00-111247.90%
ESTC220121P001550002021-04-15 10:59AM EDT155.0033.8051.3054.000.00-91347.02%
ESTC220121P001700002020-12-31 4:33PM EDT170.0045.4041.6045.300.00-110.00%
ESTC220121P001750002021-04-08 2:09PM EDT175.0056.7568.9072.200.00-1447.38%
ESTC220121P001800002021-01-19 1:11AM EDT180.0054.3043.3046.200.00--00.00%
ESTC220121P001950002021-01-19 1:11AM EDT195.0053.600.000.000.00--10.00%
ESTC220121P002100002021-02-25 2:50PM EDT210.0083.30100.70103.600.00--10.00%