New Zealand markets closed

Elastic N.V. (ESTC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
113.91-0.85 (-0.74%)
At close: 04:00PM EDT
113.91 0.00 (0.00%)
After hours: 05:26PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ESTC260116C000400002024-06-27 11:49AM EDT40.0077.500.000.000.00-140.00%
ESTC260116C000450002024-02-28 2:31PM EDT45.0092.8060.0064.500.00-1140.00%
ESTC260116C000550002024-05-10 12:54PM EDT55.0059.0162.7067.500.00--365.30%
ESTC260116C000600002024-06-17 10:14AM EDT60.0061.050.000.000.00-190.00%
ESTC260116C000650002024-05-07 10:47AM EDT65.0052.1256.2060.400.00-1164.31%
ESTC260116C000700002024-02-08 1:00PM EDT70.0070.4550.8052.200.00-1252.83%
ESTC260116C000800002024-05-30 10:35AM EDT80.0036.0046.4050.800.00-14261.26%
ESTC260116C000850002023-10-13 11:35AM EDT85.0022.6017.8019.700.00-920.00%
ESTC260116C000900002024-05-30 3:48PM EDT90.0029.3040.6045.000.00-3459.49%
ESTC260116C000950002024-03-06 10:51AM EDT95.0040.6030.6031.600.00-78740.62%
ESTC260116C001000002024-05-31 12:37PM EDT100.0029.6835.0039.500.00-71657.36%
ESTC260116C001050002024-01-05 4:31PM EDT105.0030.5046.2048.000.00-1181.63%
ESTC260116C001100002024-06-27 11:41AM EDT110.0032.000.000.000.00-1230.00%
ESTC260116C001150002024-06-06 1:31PM EDT115.0031.000.000.000.00-180.20%
ESTC260116C001200002024-06-06 11:38AM EDT120.0028.200.000.000.00-1530.78%
ESTC260116C001250002024-06-28 2:57PM EDT125.0025.960.000.000.00-2111.56%
ESTC260116C001300002024-06-07 11:06AM EDT130.0023.900.000.000.00-5263.13%
ESTC260116C001350002024-06-26 2:08PM EDT135.0020.300.000.000.00-1573.13%
ESTC260116C001400002024-06-21 11:49AM EDT140.0017.720.000.000.00-8103.13%
ESTC260116C001450002024-06-13 12:58PM EDT145.0019.300.000.000.00-20253.13%
ESTC260116C001500002024-06-28 10:09AM EDT150.0018.670.000.000.00-11086.25%
ESTC260116C001550002024-06-25 3:55PM EDT155.0014.200.000.000.00-356.25%
ESTC260116C001600002024-06-04 1:15PM EDT160.0011.100.000.000.00-136.25%
ESTC260116C001650002024-06-10 12:34PM EDT165.0013.700.000.000.00-6136.25%
ESTC260116C001700002024-06-06 11:00AM EDT170.0013.300.000.000.00-136.25%
ESTC260116C001750002024-06-24 9:30AM EDT175.0011.000.000.000.00-1206.25%
ESTC260116C001800002024-05-06 1:29PM EDT180.0011.358.9011.000.00-1348.72%
ESTC260116C001850002024-06-06 11:00AM EDT185.0010.900.000.000.00-146.25%
ESTC260116C001900002024-06-06 10:57AM EDT190.0010.400.000.000.00-26316.25%
ESTC260116C001950002024-06-18 3:13PM EDT195.009.000.000.000.00-176.25%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ESTC260116P000400002024-04-15 1:57PM EDT40.002.100.501.900.00-12454.88%
ESTC260116P000450002023-11-06 4:49PM EDT45.004.750.005.000.00--259.28%
ESTC260116P000500002024-05-30 10:41AM EDT50.003.400.005.000.00-103253.42%
ESTC260116P000550002024-06-04 1:15PM EDT55.004.000.000.000.00-1312.50%
ESTC260116P000650002024-06-28 11:18AM EDT65.004.900.000.000.00-3312.50%
ESTC260116P000700002024-05-15 10:12AM EDT70.006.973.608.400.00-210155.38%
ESTC260116P000750002024-02-15 12:20PM EDT75.008.0011.4011.900.00-21859.14%
ESTC260116P000800002024-06-05 10:25AM EDT80.0010.500.000.000.00-116.25%
ESTC260116P000850002023-12-06 2:05PM EDT85.0011.6813.4014.300.00-7653.55%
ESTC260116P000900002024-04-12 10:34AM EDT90.0017.3012.7015.200.00-1851.26%
ESTC260116P000950002024-06-07 9:49AM EDT95.0015.350.000.000.00-703.13%
ESTC260116P001000002024-06-26 12:31PM EDT100.0017.290.000.000.00-253.13%
ESTC260116P001050002024-06-21 11:49AM EDT105.0020.000.000.000.00-771.56%
ESTC260116P001100002024-06-07 3:10PM EDT110.0022.100.000.000.00-6110.78%
ESTC260116P001200002024-06-06 11:35AM EDT120.0027.400.000.000.00-120.00%