U.S. markets closed

Elastic N.V. (ESTC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
109.63+6.63 (+6.44%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ESTC230120C000500002021-05-11 11:37AM EDT50.0061.0063.0066.400.00-62962.50%
ESTC230120C000550002021-03-08 3:10PM EDT55.0066.2071.0074.700.00-112104.09%
ESTC230120C000600002021-05-12 11:22AM EDT60.0052.0055.6058.500.00-94759.28%
ESTC230120C000700002021-04-16 2:28PM EDT70.0044.0048.8050.800.00-122756.20%
ESTC230120C000750002021-05-11 1:53PM EDT75.0040.1044.5047.300.00-11153.58%
ESTC230120C000800002021-04-20 11:42AM EDT80.0052.2642.6045.400.00-12455.76%
ESTC230120C000850002021-03-16 10:16AM EDT85.0052.0060.5064.300.00-24105.60%
ESTC230120C000900002021-05-06 3:33PM EDT90.0033.6036.2039.500.00-3453.20%
ESTC230120C000950002021-01-04 1:05PM EDT95.0060.1078.5082.300.00-16163.98%
ESTC230120C001000002021-05-06 3:11PM EDT100.0028.9032.3033.800.00-1412352.52%
ESTC230120C001050002021-05-12 2:01PM EDT105.0027.5129.4032.200.00-43952.08%
ESTC230120C001100002021-05-11 3:05PM EDT110.0027.5027.6030.300.00-11552.16%
ESTC230120C001150002021-05-14 3:20PM EDT115.0026.1026.2028.50-0.40-1.51%39252.46%
ESTC230120C001200002021-05-14 12:17PM EDT120.0025.0023.6027.20+1.10+4.60%14151.92%
ESTC230120C001250002021-05-13 3:59PM EDT125.0020.0022.6024.400.00-17651.28%
ESTC230120C001300002021-05-07 2:56PM EDT130.0020.0021.1022.900.00-36751.17%
ESTC230120C001350002021-05-14 10:32AM EDT135.0019.5918.6022.00+1.09+5.89%31650.54%
ESTC230120C001400002021-05-12 3:16PM EDT140.0016.8818.0020.400.00-165350.81%
ESTC230120C001450002021-05-10 10:53AM EDT145.0015.5416.2018.600.00-12351.81%
ESTC230120C001500002021-05-10 2:50PM EDT150.0015.7016.2018.300.00-25251.36%
ESTC230120C001550002021-04-16 3:48PM EDT155.0025.8315.2016.400.00-1350.58%
ESTC230120C001600002021-05-14 1:31PM EDT160.0014.7013.7016.10+1.40+10.53%45450.67%
ESTC230120C001650002021-03-25 10:47AM EDT165.0017.4518.5022.600.00-1362.40%
ESTC230120C001700002021-05-12 3:15PM EDT170.0011.1011.9014.100.00-836150.32%
ESTC230120C001750002020-12-23 11:23AM EDT175.0038.6046.5051.500.00-37117.10%
ESTC230120C001800002021-04-26 2:36PM EDT180.0018.8010.5012.100.00-1351.45%
ESTC230120C001850002021-03-25 10:37AM EDT185.0014.7015.4017.900.00-10021461.26%
ESTC230120C001900002021-04-22 1:08PM EDT190.0016.009.1010.600.00-12051.09%
ESTC230120C001950002021-01-19 3:01PM EDT195.0042.7033.2037.100.00--4596.66%
ESTC230120C002000002021-05-11 11:50AM EDT200.007.807.0010.600.00-206953.45%
ESTC230120C002100002020-12-09 3:14PM EDT210.0020.1025.5029.900.00-1187.01%
ESTC230120C002200002021-05-10 1:34PM EDT220.006.005.907.400.00-3050.77%
ESTC230120C002300002021-02-02 4:30PM EDT230.0030.0010.6015.300.00-1064.32%
ESTC230120C002400002021-03-19 3:27PM EDT240.008.979.2012.200.00-21461.59%
ESTC230120C002500002021-04-06 10:48AM EDT250.007.730.006.500.00-25453.80%
ESTC230120C002600002021-05-03 12:36PM EDT260.006.002.505.200.00-211451.92%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ESTC230120P000500002021-05-10 1:03PM EDT50.003.902.904.000.00-21154.81%
ESTC230120P000550002020-12-03 3:53PM EDT55.005.302.805.800.00-6353.11%
ESTC230120P000600002021-05-06 9:45AM EDT60.006.004.906.100.00-11452.42%
ESTC230120P000650002021-03-15 12:09AM EDT65.009.020.000.000.00--06.25%
ESTC230120P000700002021-04-23 3:56PM EDT70.007.007.909.800.00-1652.44%
ESTC230120P000750002021-05-10 3:03PM EDT75.0011.179.5010.900.00-11050.79%
ESTC230120P000800002021-03-31 10:35AM EDT80.0014.059.2011.500.00-2648.81%
ESTC230120P000850002021-03-09 3:56PM EDT85.0017.1912.4013.900.00-1449.18%
ESTC230120P000900002021-04-27 9:42AM EDT90.0012.9016.4018.300.00-13051.36%
ESTC230120P000950002021-04-08 9:33AM EDT95.0017.4018.3021.000.00-1250.64%
ESTC230120P001000002021-05-06 3:52PM EDT100.0022.3621.1023.300.00-11350.15%
ESTC230120P001050002021-05-10 3:23PM EDT105.0026.7723.8026.500.00-3350.17%
ESTC230120P001100002021-02-26 1:42PM EDT110.0024.4027.5032.100.00-21253.09%
ESTC230120P001150002021-05-03 11:34AM EDT115.0027.7029.8031.400.00-4250.10%
ESTC230120P001200002021-04-20 9:52AM EDT120.0028.5032.3035.500.00-4551.47%
ESTC230120P001300002021-03-25 9:39AM EDT130.0045.3033.5035.900.00-21539.81%
ESTC230120P001350002021-05-04 12:21PM EDT135.0045.0043.1044.800.00-11449.05%
ESTC230120P001400002020-12-15 1:21PM EDT140.0041.3234.4038.500.00--130.85%
ESTC230120P001450002021-01-19 1:11AM EDT145.0039.2036.1039.100.00--123.55%
ESTC230120P001500002021-02-18 1:35PM EDT150.0042.9055.3059.800.00-11251.28%
ESTC230120P001550002021-02-23 11:41AM EDT155.0046.5060.7063.600.00-1152.38%
ESTC230120P001650002021-01-25 12:27PM EDT165.0048.5047.5052.500.00-110.00%
ESTC230120P001700002021-05-12 3:51PM EDT170.0074.0070.1071.900.00-2147.60%
ESTC230120P002600002021-02-25 12:46PM EDT260.00132.00151.20155.200.00--151.01%