U.S. Markets closed

Elastic N.V. (ESTC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
110.65+0.07 (+0.06%)
At close: 4:00PM EDT

110.65 0.00 (0.00%)
After hours: 5:41PM EDT

In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ESTC210521C000600002020-10-05 3:33PM EDT60.0055.5047.4051.700.00-22198.93%
ESTC210521C000650002020-11-04 11:19AM EDT65.0045.540.000.000.00--00.00%
ESTC210521C000700002020-11-02 1:08PM EDT70.0033.720.000.000.00--00.00%
ESTC210521C000750002020-09-24 10:55AM EDT75.0034.7635.5039.800.00--1164.21%
ESTC210521C000800002020-10-26 9:47AM EDT80.0034.270.000.000.00-100.00%
ESTC210521C000850002020-11-09 12:26PM EDT85.0032.250.000.000.00-300.00%
ESTC210521C000900002020-11-02 2:03PM EDT90.0019.720.000.000.00-300.00%
ESTC210521C000950002020-10-20 12:06PM EDT95.0032.590.000.000.00-100.00%
ESTC210521C001000002020-11-06 4:54PM EDT100.0023.340.000.000.00-200.00%
ESTC210521C001050002020-11-09 12:42PM EDT105.0018.600.000.000.00-200.00%
ESTC210521C001100002020-11-02 11:12AM EDT110.0015.550.000.000.00-100.00%
ESTC210521C001150002020-11-09 12:42PM EDT115.0014.200.000.000.00-406.25%
ESTC210521C001200002020-11-09 3:30PM EDT120.0010.020.000.000.00-11012.50%
ESTC210521C001250002020-11-02 3:10PM EDT125.007.300.000.000.00-1012.50%
ESTC210521C001300002020-11-10 2:11PM EDT130.006.100.000.000.00-1012.50%
ESTC210521C001350002020-11-02 3:21PM EDT135.005.100.000.000.00-10025.00%
ESTC210521C001400002020-10-15 10:47AM EDT140.004.500.000.000.00-2025.00%
ESTC210521C001450002020-10-08 11:35AM EDT145.0011.505.307.200.00--1176.17%
ESTC210521C001500002020-10-08 3:56PM EDT150.0010.205.106.000.00-12178.03%
ESTC210521C001550002020-10-15 10:53AM EDT155.009.100.000.000.00-1025.00%
ESTC210521C001600002020-10-19 3:17PM EDT160.006.900.000.000.00-4050.00%
ESTC210521C001650002020-10-15 1:33PM EDT165.006.750.000.000.00-8050.00%
ESTC210521C001700002020-10-23 3:50PM EDT170.003.400.000.000.00-2050.00%
ESTC210521C001800002020-11-05 4:33PM EDT180.002.500.000.000.00-3050.00%
ESTC210521C001850002020-11-02 4:02PM EDT185.000.900.000.000.00-1050.00%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ESTC210521P000600002020-11-02 12:55PM EDT60.002.000.000.000.00-5050.00%
ESTC210521P000700002020-10-07 11:10AM EDT70.003.002.203.300.00--1205.62%
ESTC210521P000750002020-11-02 3:46PM EDT75.005.350.000.000.00-7050.00%
ESTC210521P000800002020-11-09 3:56PM EDT80.004.910.000.000.00-1025.00%
ESTC210521P000850002020-11-06 11:38AM EDT85.005.300.000.000.00-1025.00%
ESTC210521P000900002020-10-26 2:27PM EDT90.009.150.000.000.00--025.00%
ESTC210521P000950002020-10-30 9:44AM EDT95.0011.500.000.000.00-1012.50%
ESTC210521P001000002020-11-02 4:11PM EDT100.0010.700.000.000.00-2012.50%
ESTC210521P001050002020-11-10 10:40AM EDT105.0016.000.000.000.00-1006.25%
ESTC210521P001100002020-10-22 10:11AM EDT110.0018.000.000.000.00-1000.78%
ESTC210521P001150002020-10-22 10:11AM EDT115.0018.460.000.000.00--00.00%