ESTC - Elastic N.V.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ESTC190517C000550002019-02-01 4:24PM EDT55.0033.5624.4026.300.00-330.00%
ESTC190517C000600002019-04-03 3:12PM EDT60.0023.0024.9026.600.00-17104.25%
ESTC190517C000650002019-02-04 3:47PM EDT65.0027.8215.5016.500.00-350.00%
ESTC190517C000700002019-03-14 10:37AM EDT70.0014.7013.0013.800.00-5120.00%
ESTC190517C000750002019-04-04 12:10PM EDT75.009.2011.0012.000.00-12858.25%
ESTC190517C000800002019-04-24 1:16PM EDT80.006.907.107.80-0.70-9.21%49150.64%
ESTC190517C000850002019-04-24 11:24AM EDT85.004.503.904.30+0.05+1.12%248044.51%
ESTC190517C000900002019-04-24 3:05PM EDT90.001.951.902.00-0.40-17.02%892241.50%
ESTC190517C000950002019-04-23 3:55PM EDT95.001.050.851.100.00-2017845.34%
ESTC190517C001000002019-04-23 3:33PM EDT100.000.400.300.500.00-2419446.05%
ESTC190517C001050002019-04-24 10:40AM EDT105.000.200.150.200.00-116646.09%
ESTC190517C001100002019-04-16 10:28AM EDT110.000.090.000.150.00-212051.56%
ESTC190517C001150002019-03-26 11:48AM EDT115.000.300.000.250.00-202157.23%
ESTC190517C001200002019-04-17 9:30AM EDT120.000.050.000.250.00-11764.06%
ESTC190517C001250002019-03-04 11:53AM EDT125.000.700.000.250.00-2970.31%
PutsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ESTC190517P000550002019-04-15 10:28AM EDT55.000.200.000.250.00-11386.33%
ESTC190517P000600002019-04-22 11:12AM EDT60.000.150.000.150.00-18266.02%
ESTC190517P000650002019-04-18 12:18PM EDT65.000.280.150.300.00-109463.87%
ESTC190517P000700002019-04-24 9:50AM EDT70.000.400.150.30-0.15-27.27%3017052.64%
ESTC190517P000750002019-04-24 1:16PM EDT75.000.650.500.75-0.02-2.99%734649.41%
ESTC190517P000800002019-04-24 1:16PM EDT80.001.601.451.70-0.05-3.03%12,40846.51%
ESTC190517P000850002019-04-23 3:55PM EDT85.003.303.103.600.00-8012645.68%
ESTC190517P000900002019-04-08 1:29PM EDT90.0011.355.906.700.00-1223647.58%
ESTC190517P000950002019-03-13 2:49PM EDT95.0015.5012.9013.900.00-10986.43%
ESTC190517P001000002019-04-15 1:41PM EDT100.0018.5013.4015.400.00-5760.08%
ESTC190517P001100002019-03-26 9:57AM EDT110.0026.4023.4025.400.00-5022554.30%