ESTC - Elastic N.V.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ESTC200320C000400002019-12-05 10:57AM EST40.0026.8025.0026.400.00-200.00%
ESTC200320C000450002019-12-18 12:52PM EST45.0019.3025.2026.300.00-2050.00%
ESTC200320C000500002020-02-04 1:16PM EST50.0019.5020.7022.200.00-150073.83%
ESTC200320C000550002020-02-04 12:09PM EST55.0014.9916.3017.600.00-2079.15%
ESTC200320C000600002020-02-24 11:52AM EST60.0011.6712.1013.30-2.39-17.00%5076.37%
ESTC200320C000650002020-02-24 11:48AM EST65.008.108.509.50-1.90-19.00%63074.10%
ESTC200320C000700002020-02-24 3:46PM EST70.006.006.106.40-0.85-12.41%67075.71%
ESTC200320C000750002020-02-24 2:58PM EST75.003.803.804.10-0.70-15.56%49073.54%
ESTC200320C000800002020-02-24 3:46PM EST80.002.292.252.55-0.51-18.21%183072.73%
ESTC200320C000850002020-02-24 2:15PM EST85.001.091.151.55-0.51-31.87%37071.36%
ESTC200320C000900002020-02-24 3:28PM EST90.000.660.601.10-0.29-30.53%16073.68%
ESTC200320C000950002020-02-24 2:15PM EST95.000.400.300.55+0.01+2.56%36071.83%
ESTC200320C001000002020-02-18 11:02AM EST100.000.320.050.850.00-1082.23%
ESTC200320C001050002020-02-20 3:28PM EST105.000.250.050.400.00-4079.88%
ESTC200320C001100002019-12-05 9:40AM EST110.000.200.000.200.00-1076.95%
ESTC200320C001150002020-01-16 6:37PM EST115.000.10-0.000.00--150.00%
ESTC200320C001200002020-02-06 2:05PM EST120.000.100.000.500.00-510102.83%
ESTC200320C001250002019-12-04 9:55AM EST125.000.550.000.100.00-50087.50%
ESTC200320C001350002019-10-14 9:58AM EST135.000.990.050.500.00-10122.85%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ESTC200320P000400002020-01-15 12:38PM EST40.000.100.000.250.00--10109.77%
ESTC200320P000450002020-02-18 11:03AM EST45.000.050.050.300.00-5094.92%
ESTC200320P000500002020-02-24 11:11AM EST50.000.450.350.50+0.20+80.00%5091.02%
ESTC200320P000550002020-02-24 2:32PM EST55.000.870.751.10+0.39+81.25%35087.74%
ESTC200320P000600002020-02-24 2:32PM EST60.001.721.501.80+0.70+68.63%46081.59%
ESTC200320P000650002020-02-24 3:33PM EST65.003.102.603.10+0.77+33.05%34076.47%
ESTC200320P000700002020-02-24 3:19PM EST70.005.104.705.10+1.00+24.39%543075.05%
ESTC200320P000750002020-02-24 3:04PM EST75.007.707.507.80+1.55+25.20%10073.54%
ESTC200320P000800002020-02-18 2:24PM EST80.008.9610.7011.300.00-30071.19%
ESTC200320P000850002020-02-13 11:38AM EST85.0014.8014.8015.700.00-10075.15%