ESTC - Elastic N.V.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ESTC191115C000450002019-07-15 9:35AM EDT45.0050.0037.7042.300.00-30412.94%
ESTC191115C000500002019-10-18 10:28AM EDT50.0023.0021.2024.10-13.51-37.00%15119.53%
ESTC191115C000600002019-07-10 3:46PM EDT60.0025.6325.8029.400.00-516306.62%
ESTC191115C000650002019-07-15 1:43PM EDT65.0030.5720.8022.200.00-10247.02%
ESTC191115C000700002019-10-18 3:10PM EDT70.005.008.108.50-19.40-79.51%11498.68%
ESTC191115C000750002019-10-18 3:42PM EDT75.002.852.702.95-1.40-32.94%126955.30%
ESTC191115C000800002019-10-18 3:26PM EDT80.001.351.201.45-0.80-37.21%4523652.61%
ESTC191115C000850002019-10-18 3:04PM EDT85.000.550.600.70-0.45-45.00%11038953.42%
ESTC191115C000900002019-10-18 3:51PM EDT90.000.280.150.45-0.17-37.78%1456953.91%
ESTC191115C000950002019-10-18 1:48PM EDT95.000.100.100.30-0.07-41.18%4266158.50%
ESTC191115C001000002019-10-15 3:11PM EDT100.000.450.050.900.00-549678.86%
ESTC191115C001050002019-10-17 2:51PM EDT105.000.060.100.900.00-1243288.18%
ESTC191115C001100002019-10-04 3:52PM EDT110.000.360.000.250.00-3020075.39%
ESTC191115C001150002019-10-08 9:56AM EDT115.000.150.000.250.00-1668281.64%
ESTC191115C001200002019-09-23 10:22AM EDT120.000.560.000.300.00-193689.84%
ESTC191115C001400002019-09-06 2:47PM EDT140.000.060.050.200.00-500108.40%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ESTC191115P000450002019-09-24 2:53PM EDT45.000.050.002.200.00-10134.72%
ESTC191115P000500002019-10-03 1:43PM EDT50.000.150.000.900.00-101287.01%
ESTC191115P000550002019-10-17 1:32PM EDT55.000.100.001.000.00-15369.53%
ESTC191115P000600002019-10-18 2:01PM EDT60.000.720.450.65+0.47+188.00%48952.34%
ESTC191115P000650002019-10-18 2:55PM EDT65.001.801.301.55+0.99+122.22%425251.86%
ESTC191115P000700002019-10-18 3:11PM EDT70.003.302.853.20+1.60+94.12%1,25624348.46%
ESTC191115P000750002019-10-18 3:25PM EDT75.005.905.406.00+2.10+55.26%717647.29%
ESTC191115P000800002019-10-18 1:51PM EDT80.009.378.909.50+2.67+39.85%1347041.80%
ESTC191115P000850002019-10-18 3:43PM EDT85.0013.5713.1014.10+2.97+28.02%318344.34%
ESTC191115P000900002019-10-15 12:23PM EDT90.006.9116.5018.700.00-6740.00%
ESTC191115P000950002019-10-16 10:29AM EDT95.0014.1021.1023.600.00-5560.00%
ESTC191115P001000002019-09-30 11:14AM EDT100.0018.5026.2028.600.00-2200.00%
ESTC191115P001050002019-07-26 2:49PM EDT105.0011.4015.8016.300.00-1110.00%
ESTC191115P001100002019-06-03 2:18PM EDT110.0030.3032.2034.300.00-9150.00%
ESTC191115P001150002019-07-11 1:51PM EDT115.0029.0029.1029.900.00--140.00%