Singapore markets close in 7 hours 36 minutes

Elastic N.V. (ESTC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
114.76+4.72 (+4.29%)
At close: 04:00PM EDT
114.46 -0.30 (-0.26%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ESTC260116C000400002024-06-27 11:49AM EDT40.0077.5076.5081.50+3.28+4.42%1477.43%
ESTC260116C000450002024-02-28 2:31PM EDT45.0092.8060.0064.500.00-1140.00%
ESTC260116C000550002024-05-10 12:54PM EDT55.0059.0162.7067.500.00--361.89%
ESTC260116C000600002024-06-17 10:14AM EDT60.0061.0561.0065.400.00-1967.60%
ESTC260116C000650002024-05-07 10:47AM EDT65.0052.1256.2060.400.00-1161.73%
ESTC260116C000700002024-02-08 1:00PM EDT70.0070.4550.8052.200.00-1250.37%
ESTC260116C000800002024-05-30 10:35AM EDT80.0036.0047.0052.000.00-14261.64%
ESTC260116C000850002023-10-13 11:35AM EDT85.0022.6017.8019.700.00-920.00%
ESTC260116C000900002024-05-30 3:48PM EDT90.0029.3041.1045.400.00-3458.91%
ESTC260116C000950002024-03-06 10:51AM EDT95.0040.6030.6031.600.00-78739.19%
ESTC260116C001000002024-05-31 12:37PM EDT100.0029.6835.6040.500.00-71657.61%
ESTC260116C001050002024-01-05 4:31PM EDT105.0030.5046.2048.000.00-1180.13%
ESTC260116C001100002024-06-18 3:15PM EDT110.0032.0030.9035.40+1.70+5.61%12356.03%
ESTC260116C001150002024-06-06 1:31PM EDT115.0031.0030.1033.100.00-1856.63%
ESTC260116C001200002024-06-06 11:38AM EDT120.0028.2027.7031.000.00-15355.71%
ESTC260116C001250002024-06-10 10:15AM EDT125.0024.2025.5029.000.00-21054.90%
ESTC260116C001300002024-06-07 11:06AM EDT130.0023.9023.6027.300.00-52654.46%
ESTC260116C001350002024-06-26 2:08PM EDT135.0020.3022.3025.300.00-15754.11%
ESTC260116C001400002024-06-21 11:49AM EDT140.0017.7220.4023.900.00-81053.61%
ESTC260116C001450002024-06-13 12:58PM EDT145.0019.3017.1022.000.00-202551.29%
ESTC260116C001500002024-06-14 3:57PM EDT150.0018.5016.0020.900.00-810751.45%
ESTC260116C001550002024-06-25 3:55PM EDT155.0014.2014.5019.500.00-3550.85%
ESTC260116C001600002024-06-04 1:15PM EDT160.0011.1014.9018.000.00-1351.72%
ESTC260116C001650002024-06-10 12:34PM EDT165.0013.7014.0017.000.00-61351.76%
ESTC260116C001700002024-06-06 11:00AM EDT170.0013.3011.0016.000.00-1354.32%
ESTC260116C001750002024-06-24 9:30AM EDT175.0011.0010.0015.000.00-12054.07%
ESTC260116C001800002024-05-06 1:29PM EDT180.0011.358.9011.000.00-1348.05%
ESTC260116C001850002024-06-06 11:00AM EDT185.0010.9010.3011.300.00-1450.03%
ESTC260116C001900002024-06-06 10:57AM EDT190.0010.409.5010.600.00-263149.99%
ESTC260116C001950002024-06-18 3:13PM EDT195.009.008.7011.500.00-1750.26%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ESTC260116P000400002024-04-15 1:57PM EDT40.002.100.501.900.00-12454.99%
ESTC260116P000450002023-11-06 4:49PM EDT45.004.750.005.000.00--259.41%
ESTC260116P000500002024-05-30 10:41AM EDT50.003.400.853.600.00-103251.87%
ESTC260116P000550002024-06-04 1:15PM EDT55.004.002.455.000.00-1354.63%
ESTC260116P000650002024-06-17 2:02PM EDT65.005.204.105.200.00-6550.22%
ESTC260116P000700002024-05-15 10:12AM EDT70.006.973.608.400.00-210155.61%
ESTC260116P000750002024-02-15 12:20PM EDT75.008.0011.4011.900.00-21859.38%
ESTC260116P000800002024-06-05 10:25AM EDT80.0010.506.109.100.00-1147.20%
ESTC260116P000850002023-12-06 2:05PM EDT85.0011.6813.4014.300.00-7653.85%
ESTC260116P000900002024-04-12 10:34AM EDT90.0017.3012.7015.200.00-1851.59%
ESTC260116P000950002024-06-07 9:49AM EDT95.0015.3512.1015.800.00-7047.63%
ESTC260116P001000002024-06-26 12:31PM EDT100.0017.2915.4018.200.00-2547.34%
ESTC260116P001050002024-06-21 11:49AM EDT105.0020.0017.6018.600.00-7742.89%
ESTC260116P001100002024-06-07 3:10PM EDT110.0022.1019.8020.800.00-61141.80%
ESTC260116P001200002024-06-06 11:35AM EDT120.0027.4023.1027.300.00-1242.62%