Singapore markets open in 4 hours 21 minutes

Elastic N.V. (ESTC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
114.76+4.72 (+4.29%)
At close: 04:00PM EDT
114.76 0.00 (0.00%)
After hours: 04:33PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ESTC240719C000700002024-06-21 9:57AM EDT70.0038.9542.8047.100.00-2298.63%
ESTC240719C000800002024-06-27 12:44PM EDT80.0036.0034.0036.90+6.00+20.00%53596.39%
ESTC240719C000850002024-06-17 2:46PM EDT85.0028.7228.1032.200.00--173.24%
ESTC240719C000900002024-05-30 3:56PM EDT90.0010.7023.2027.200.00-2663.23%
ESTC240719C000950002024-06-06 10:05AM EDT95.0016.0018.3022.100.00-12851.76%
ESTC240719C001000002024-06-27 9:40AM EDT100.0012.0014.9017.40+1.16+10.70%117757.30%
ESTC240719C001050002024-06-27 12:50PM EDT105.0011.109.4012.60+4.59+70.51%217560.11%
ESTC240719C001100002024-06-27 2:00PM EDT110.006.726.807.20+3.12+86.67%8230739.28%
ESTC240719C001150002024-06-27 3:43PM EDT115.003.923.804.20+1.93+96.98%7745437.55%
ESTC240719C001200002024-06-27 3:58PM EDT120.002.202.052.20+1.25+131.58%18198936.80%
ESTC240719C001250002024-06-27 3:32PM EDT125.001.101.001.15+0.65+144.44%5919937.94%
ESTC240719C001300002024-06-27 1:39PM EDT130.000.500.450.80+0.24+92.31%309842.85%
ESTC240719C001350002024-06-26 12:06PM EDT135.000.200.301.300.00-18951.47%
ESTC240719C001400002024-06-21 3:21PM EDT140.000.180.050.950.00-210152.98%
ESTC240719C001450002024-06-05 3:14PM EDT145.000.250.000.750.00-15456.45%
ESTC240719C001500002024-05-30 3:10PM EDT150.000.450.000.750.00-5011062.70%
ESTC240719C001550002024-06-05 9:47AM EDT155.000.050.000.750.00-1168.60%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ESTC240719P000650002024-05-28 10:34AM EDT65.000.500.000.200.00-11101.76%
ESTC240719P000700002024-05-31 2:08PM EDT70.000.320.000.200.00-141489.84%
ESTC240719P000750002024-06-05 11:12AM EDT75.000.150.000.200.00-35678.52%
ESTC240719P000800002024-06-27 10:11AM EDT80.000.260.000.25+0.06+30.00%16370.12%
ESTC240719P000850002024-06-18 2:15PM EDT85.000.100.000.350.00-54263.09%
ESTC240719P000900002024-06-27 10:11AM EDT90.000.360.000.30+0.30+500.00%17951.37%
ESTC240719P000950002024-06-27 3:54PM EDT95.000.180.100.20-0.32-64.00%614043.75%
ESTC240719P001000002024-06-27 11:48AM EDT100.000.350.250.35-0.26-42.62%119138.28%
ESTC240719P001050002024-06-27 2:14PM EDT105.000.810.500.90-0.84-50.91%116936.69%
ESTC240719P001100002024-06-27 2:40PM EDT110.002.031.651.95-1.47-42.00%615234.44%
ESTC240719P001150002024-06-27 2:35PM EDT115.004.003.604.10-2.60-39.39%56634.60%
ESTC240719P001200002024-06-27 3:49PM EDT120.007.006.707.30-0.20-2.78%611735.47%
ESTC240719P001350002024-06-21 3:55PM EDT135.0026.7018.3022.300.00-1169.58%