Singapore markets closed

Elastic N.V. (ESTC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
114.18+1.65 (+1.47%)
At close: 04:00PM EDT
114.18 0.00 (0.00%)
After hours: 05:29PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ESTC240719C000800002024-06-06 9:52AM EDT80.0030.0033.4037.000.00-33585.01%
ESTC240719C000900002024-05-30 3:56PM EDT90.0010.7024.1027.100.00-2668.68%
ESTC240719C000950002024-06-06 10:05AM EDT95.0016.0019.9022.300.00-12863.48%
ESTC240719C001000002024-06-12 2:28PM EDT100.0015.6514.9016.700.00-1917557.57%
ESTC240719C001050002024-06-14 12:09PM EDT105.0010.9010.6012.70+0.08+0.74%717653.25%
ESTC240719C001100002024-06-14 3:39PM EDT110.008.207.508.40+1.26+18.16%229143.96%
ESTC240719C001150002024-06-14 3:59PM EDT115.005.154.905.20+1.15+28.75%2035639.59%
ESTC240719C001200002024-06-14 9:58AM EDT120.002.953.003.20+0.50+20.41%10577839.01%
ESTC240719C001250002024-06-14 10:49AM EDT125.001.551.701.95+0.30+24.00%119039.53%
ESTC240719C001300002024-06-14 3:39PM EDT130.001.100.951.20+0.40+57.14%756440.63%
ESTC240719C001350002024-06-12 2:37PM EDT135.000.520.501.000.00-74845.46%
ESTC240719C001400002024-06-06 3:09PM EDT140.000.530.250.850.00-510149.88%
ESTC240719C001450002024-06-05 3:14PM EDT145.000.250.052.250.00-15460.45%
ESTC240719C001500002024-05-30 3:10PM EDT150.000.450.052.200.00-5011065.99%
ESTC240719C001550002024-06-05 9:47AM EDT155.000.050.002.200.00-1171.14%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ESTC240719P000650002024-05-28 10:34AM EDT65.000.500.002.150.00-11125.24%
ESTC240719P000700002024-05-31 2:08PM EDT70.000.320.002.150.00-1414111.43%
ESTC240719P000750002024-06-05 11:12AM EDT75.000.150.002.200.00-35699.02%
ESTC240719P000800002024-06-05 11:58AM EDT80.000.200.001.200.00-16374.95%
ESTC240719P000850002024-06-11 1:52PM EDT85.000.240.050.750.00-23958.94%
ESTC240719P000900002024-06-11 12:12PM EDT90.000.340.101.200.00-17855.32%
ESTC240719P000950002024-06-13 10:03AM EDT95.000.370.300.50+0.07+23.33%513242.38%
ESTC240719P001000002024-06-14 1:36PM EDT100.000.780.650.90-0.02-2.50%118839.16%
ESTC240719P001050002024-06-14 1:36PM EDT105.001.581.401.65-0.02-1.25%517136.55%
ESTC240719P001100002024-06-14 10:09AM EDT110.003.202.803.20+0.20+6.67%212236.24%
ESTC240719P001150002024-06-14 2:29PM EDT115.005.004.905.40-0.50-9.09%95535.19%
ESTC240719P001200002024-06-12 10:38AM EDT120.007.207.808.500.00-131735.06%