NYSE - Delayed Quote USD
Elastic N.V. (ESTC)
92.29
-0.03
(-0.03%)
At close: May 19 at 4:00:02 PM EDT
92.90
+0.61
+(0.66%)
After hours: 8:00:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC250620C00040000 | 4/10/2025 1:37 PM | 40 | 39.00 | 44.00 | 47.80 | 0.00 | 0.00% | - | 1 | 0.00% |
| ESTC250620C00050000 | 11/8/2024 2:48 PM | 50 | 39.50 | 55.90 | 59.40 | 0.00 | 0.00% | 1 | 1 | 420.41% |
| ESTC250620C00070000 | 5/16/2025 11:47 AM | 70 | 23.90 | 21.60 | 23.80 | 0.00 | 0.00% | 2 | 7 | 61.47% |
| ESTC250620C00075000 | 5/16/2025 10:34 AM | 75 | 19.75 | 17.10 | 19.80 | 0.00 | 0.00% | 1 | 27 | 65.28% |
| ESTC250620C00080000 | 5/19/2025 1:33 PM | 80 | 14.33 | 14.60 | 15.70 | -1.77 | -10.99% | 7 | 105 | 73.44% |
| ESTC250620C00085000 | 5/16/2025 11:06 AM | 85 | 12.20 | 11.20 | 11.90 | 0.00 | 0.00% | 2 | 103 | 70.22% |
| ESTC250620C00090000 | 5/16/2025 3:48 PM | 90 | 7.60 | 8.10 | 9.20 | -1.25 | -14.12% | 3 | 642 | 69.31% |
| ESTC250620C00095000 | 5/19/2025 1:54 PM | 95 | 6.10 | 5.90 | 6.60 | -0.50 | -7.58% | 194 | 244 | 68.16% |
| ESTC250620C00100000 | 5/19/2025 2:30 PM | 100 | 4.20 | 4.00 | 4.40 | -0.30 | -6.67% | 19 | 239 | 65.53% |
| ESTC250620C00105000 | 5/19/2025 2:08 PM | 105 | 2.65 | 2.30 | 2.95 | -0.50 | -15.87% | 3 | 407 | 62.67% |
| ESTC250620C00110000 | 5/19/2025 3:37 PM | 110 | 1.75 | 1.50 | 1.95 | -0.10 | -5.41% | 33 | 443 | 62.74% |
| ESTC250620C00115000 | 5/16/2025 2:59 PM | 115 | 1.04 | 1.00 | 1.25 | -0.11 | -9.57% | 2 | 284 | 63.06% |
| ESTC250620C00120000 | 5/15/2025 12:30 PM | 120 | 0.75 | 0.45 | 0.85 | 0.00 | 0.00% | 1 | 186 | 61.77% |
| ESTC250620C00125000 | 5/14/2025 9:31 AM | 125 | 0.50 | 0.10 | 0.75 | 0.00 | 0.00% | 50 | 109 | 62.70% |
| ESTC250620C00130000 | 5/16/2025 3:40 PM | 130 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 159 | 67.14% |
| ESTC250620C00135000 | 3/3/2025 1:23 PM | 135 | 3.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ESTC250620C00140000 | 3/7/2025 12:13 PM | 140 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 127 | 25.00% |
| ESTC250620C00145000 | 3/14/2025 10:45 AM | 145 | 0.88 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 61 | 83.35% |
| ESTC250620C00150000 | 4/25/2025 11:56 AM | 150 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 37 | 88.23% |
| ESTC250620C00160000 | 3/4/2025 11:08 AM | 160 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| ESTC250620C00165000 | 2/28/2025 10:30 AM | 165 | 1.28 | 0.00 | 0.75 | 0.00 | 0.00% | 38 | 20 | 101.56% |
| ESTC250620C00170000 | 3/12/2025 9:31 AM | 170 | 0.97 | 0.00 | 1.40 | 0.00 | 0.00% | 20 | 18 | 117.92% |
| ESTC250620C00175000 | 4/10/2025 1:14 PM | 175 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 17 | 109.67% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC250620P00040000 | 4/25/2025 1:36 PM | 40 | 0.20 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 4 | 137.11% |
| ESTC250620P00045000 | 5/16/2025 10:37 AM | 45 | 0.20 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 7 | 121.88% |
| ESTC250620P00050000 | 2/28/2025 9:34 AM | 50 | 0.79 | 0.10 | 0.75 | 0.00 | 0.00% | 1 | 59 | 120.80% |
| ESTC250620P00055000 | 5/16/2025 3:42 PM | 55 | 0.28 | 0.05 | 0.55 | 0.13 | 86.67% | 1 | 23 | 97.66% |
| ESTC250620P00060000 | 5/13/2025 3:08 PM | 60 | 0.30 | 0.10 | 0.75 | 0.00 | 0.00% | 6 | 28 | 89.36% |
| ESTC250620P00065000 | 5/13/2025 2:32 PM | 65 | 0.58 | 0.45 | 0.65 | -0.07 | -10.77% | 1 | 832 | 79.69% |
| ESTC250620P00070000 | 5/19/2025 2:57 PM | 70 | 0.90 | 0.85 | 1.05 | -0.02 | -2.17% | 13 | 265 | 75.93% |
| ESTC250620P00075000 | 5/19/2025 1:43 PM | 75 | 1.67 | 1.40 | 1.75 | 0.06 | 3.73% | 6 | 175 | 72.41% |
| ESTC250620P00080000 | 5/19/2025 1:17 PM | 80 | 2.80 | 2.45 | 2.80 | 0.03 | 1.08% | 915 | 2,281 | 70.53% |
| ESTC250620P00085000 | 5/19/2025 10:26 AM | 85 | 4.66 | 3.80 | 4.40 | 0.46 | 10.95% | 4 | 1,248 | 68.56% |
| ESTC250620P00090000 | 5/19/2025 9:44 AM | 90 | 7.00 | 4.70 | 6.30 | 1.10 | 18.64% | 11 | 413 | 61.23% |
| ESTC250620P00095000 | 5/16/2025 2:53 PM | 95 | 8.79 | 8.30 | 8.90 | 0.00 | 0.00% | 5 | 171 | 64.87% |
| ESTC250620P00100000 | 4/9/2025 3:16 PM | 100 | 19.00 | 16.30 | 16.90 | 0.00 | 0.00% | 90 | 235 | 109.41% |
| ESTC250620P00105000 | 3/31/2025 9:41 AM | 105 | 20.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ESTC250620P00110000 | 5/13/2025 3:51 PM | 110 | 18.30 | 18.50 | 20.80 | 0.00 | 0.00% | 7 | 111 | 65.53% |
| ESTC250620P00115000 | 4/4/2025 10:02 AM | 115 | 37.95 | 30.00 | 33.50 | 0.00 | 0.00% | 3 | 0 | 150.37% |
| ESTC250620P00120000 | 3/4/2025 10:00 AM | 120 | 19.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ESTC250620P00125000 | 2/28/2025 12:33 PM | 125 | 17.20 | 33.50 | 34.50 | 0.00 | 0.00% | 18 | 18 | 81.59% |
| ESTC250620P00130000 | 2/28/2025 10:25 AM | 130 | 19.60 | 37.80 | 40.20 | 0.00 | 0.00% | 12 | 12 | 88.72% |
Related Tickers
DT Dynatrace, Inc.
53.26
-0.21%
DDOG Datadog, Inc.
116.46
-1.03%
TEAM Atlassian Corporation
214.47
-2.86%
HUBS HubSpot, Inc.
648.03
-1.93%
BILL BILL Holdings, Inc.
46.37
+0.24%
MNDY monday.com Ltd.
290.10
-1.03%
PEGA Pegasystems Inc.
98.44
-0.54%
FROG JFrog Ltd.
42.66
-1.04%
PD PagerDuty, Inc.
16.13
-4.27%
WDAY Workday, Inc.
273.30
+0.09%