ESTC - Elastic N.V.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ESTC190816C000600002019-07-12 2:48PM EDT60.0032.7037.4041.800.00-11499.02%
ESTC190816C000650002019-06-13 1:12PM EDT65.0013.2026.1029.300.00-240.00%
ESTC190816C000700002019-07-17 1:48PM EDT70.0027.5027.1031.800.00-105860.16%
ESTC190816C000750002019-07-22 10:36AM EDT75.0025.1722.4027.00+1.17+4.87%20064.60%
ESTC190816C000800002019-07-19 3:27PM EDT80.0019.4317.6021.700.00-3050.39%
ESTC190816C000850002019-07-22 9:59AM EDT85.0015.3013.2017.10+0.75+5.15%2050.83%
ESTC190816C000900002019-07-22 9:53AM EDT90.0011.3110.4011.00+0.86+8.23%3049.29%
ESTC190816C000950002019-07-22 3:28PM EDT95.007.267.007.40-0.24-3.20%13047.41%
ESTC190816C001000002019-07-22 3:53PM EDT100.004.404.304.700.00-78047.17%
ESTC190816C001050002019-07-22 2:37PM EDT105.002.802.353.10+0.08+2.94%428050.20%
ESTC190816C001100002019-07-22 1:07PM EDT110.001.551.351.70-0.10-6.06%6074548.85%
ESTC190816C001150002019-07-22 1:11PM EDT115.000.850.701.10-0.10-10.53%2051.73%
ESTC190816C001200002019-07-15 1:48PM EDT120.000.370.400.650.00-4050.15%
ESTC190816C001250002019-07-22 12:26PM EDT125.000.350.200.45-0.10-22.22%6052.25%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ESTC190816P000600002019-07-11 12:52PM EDT60.000.100.000.000.00-2050.00%
ESTC190816P000650002019-07-22 3:19PM EDT65.000.050.000.25-0.05-50.00%3077.73%
ESTC190816P000700002019-07-22 9:48AM EDT70.000.100.000.25-0.05-33.33%3065.82%
ESTC190816P000750002019-07-18 3:58PM EDT75.000.140.050.250.00-2263856.06%
ESTC190816P000800002019-07-22 12:02PM EDT80.000.210.200.40-0.09-30.00%225751.56%
ESTC190816P000850002019-07-22 3:23PM EDT85.000.520.350.60-0.10-16.13%4128647.27%
ESTC190816P000900002019-07-22 3:57PM EDT90.001.271.201.40-0.23-15.33%19046.34%
ESTC190816P000950002019-07-22 2:43PM EDT95.002.752.502.75-0.35-11.29%24044.61%
ESTC190816P001000002019-07-22 3:51PM EDT100.005.004.805.10-0.30-5.66%1817145.09%
ESTC190816P001050002019-07-22 3:51PM EDT105.008.307.608.40-0.40-4.60%11-46.97%
ESTC190816P001250002019-06-10 12:11AM EDT125.0038.5045.1049.100.00-200281.47%