U.S. markets closed

Elastic N.V. (ESTC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
122.95-8.67 (-6.59%)
At close: 4:00PM EST

125.66 +2.71 (2.20%)
After hours: 5:19PM EST

In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ESTC210319C001000002021-02-25 1:27PM EST100.0034.0020.7025.500.00--752.93%
ESTC210319C001100002021-01-25 10:58AM EST110.0050.9043.4047.000.00-11406.86%
ESTC210319C001150002021-03-01 3:20PM EST115.0030.008.5011.300.00-3366.24%
ESTC210319C001200002021-03-04 1:14PM EST120.007.355.708.80-6.47-46.82%101155.74%
ESTC210319C001250002021-03-04 3:21PM EST125.004.804.304.80-3.23-40.22%191253.27%
ESTC210319C001300002021-03-04 1:13PM EST130.003.040.854.60-2.56-45.71%165752.60%
ESTC210319C001350002021-03-04 1:42PM EST135.001.591.452.95-1.91-54.57%513860.72%
ESTC210319C001400002021-03-04 10:41AM EST140.001.250.551.60-1.15-47.92%2212556.62%
ESTC210319C001450002021-03-04 1:33PM EST145.000.540.501.00-1.16-68.24%382,71160.16%
ESTC210319C001500002021-03-04 1:42PM EST150.000.460.300.60-0.54-54.00%14664861.13%
ESTC210319C001550002021-03-03 10:08AM EST155.000.250.000.85-0.28-52.83%617967.92%
ESTC210319C001600002021-03-03 11:02AM EST160.000.300.100.50-0.46-60.53%259670.22%
ESTC210319C001650002021-03-03 10:22AM EST165.000.400.100.70+0.10+33.33%369280.81%
ESTC210319C001700002021-03-04 11:46AM EST170.000.250.000.40+0.15+150.00%1732877.54%
ESTC210319C001750002021-03-01 12:12PM EST175.000.200.100.65-0.10-33.33%122692.19%
ESTC210319C001800002021-03-03 9:56AM EST180.000.050.000.45-0.14-73.68%230890.14%
ESTC210319C001850002021-03-01 1:28PM EST185.000.300.000.900.00-247106.93%
ESTC210319C001900002021-03-04 2:31PM EST190.000.200.000.70+0.04+25.00%105148107.72%
ESTC210319C001950002021-02-24 12:08PM EST195.001.460.002.400.00-2765142.29%
ESTC210319C002000002021-02-26 2:32PM EST200.000.820.001.400.00-1236132.81%
ESTC210319C002100002021-03-03 1:21PM EST210.000.140.002.350.00-1364158.11%
ESTC210319C002200002021-03-03 11:40AM EST220.000.050.000.150.00-1320110.94%
ESTC210319C002300002021-02-24 3:01PM EST230.000.300.002.350.00--3177.69%
ESTC210319C002400002021-02-25 11:18AM EST240.000.100.000.100.00-80106119.53%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ESTC210319P000850002021-02-24 9:36AM EST85.000.100.002.350.00-230131.74%
ESTC210319P000900002021-02-24 9:35AM EST90.000.150.002.350.00--2115.43%
ESTC210319P000950002021-02-26 2:44PM EST95.000.160.050.800.00-19577.83%
ESTC210319P001000002021-02-26 2:56PM EST100.000.500.100.70+0.06+13.64%110364.16%
ESTC210319P001050002021-02-26 11:34AM EST105.000.070.352.100.00-27170.58%
ESTC210319P001100002021-03-04 10:54AM EST110.001.350.552.85+0.85+170.00%2718162.94%
ESTC210319P001150002021-03-01 3:03PM EST115.002.901.704.20+2.48+590.48%32261.67%
ESTC210319P001200002021-03-04 2:55PM EST120.004.053.705.50+2.60+179.31%9412258.77%
ESTC210319P001250002021-03-03 2:44PM EST125.006.906.208.60+3.50+102.94%5266361.11%
ESTC210319P001300002021-03-04 2:55PM EST130.009.469.1012.30+4.66+97.08%1034062.38%
ESTC210319P001350002021-03-04 12:22PM EST135.0010.3512.5016.10+2.93+39.49%430461.33%
ESTC210319P001400002021-03-04 12:22PM EST140.0019.5016.8019.80+7.25+59.18%2057659.45%
ESTC210319P001450002021-03-02 3:16PM EST145.0014.9020.4025.000.00-278158.01%
ESTC210319P001500002021-03-04 10:45AM EST150.0020.8025.0029.90+1.90+10.05%410259.67%
ESTC210319P001550002021-03-04 3:53PM EST155.0032.6030.0035.00+18.69+134.36%118368.75%
ESTC210319P001600002021-03-04 3:53PM EST160.0037.4635.0039.80+19.55+109.16%514372.27%
ESTC210319P001650002021-02-26 10:27AM EST165.0036.0540.0044.50+2.25+6.66%25171.68%
ESTC210319P001700002021-03-04 12:36PM EST170.0044.8145.0049.50+6.06+15.64%51777.54%
ESTC210319P001750002021-02-19 2:30PM EST175.0018.9150.0054.500.00-6683.20%
ESTC210319P001950002021-01-25 10:58AM EST195.0038.0040.3043.000.00-500.00%
ESTC210319P002000002021-02-02 9:42AM EST200.0046.0068.1071.800.00--00.00%
ESTC210319P002100002021-01-19 12:11AM EST210.0043.800.000.000.00--10.00%