Breaking News

Elastic NV (ESTC)

	Symbol	Exchange	Currency
	ESTC	NYSE	USD	Real-time
	3E1	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

78.62 +0.14 +0.18%

04:59:59 - Closed. Currency in USD

After Hours

78.60

-0.02

-0.03%

8:19:25 - Real-time Data

Type: Equity

Market: United States

Volume: 1,398,065
Bid/Ask: 0.00 / 0.00
Day's Range: 78.40 - 80.67

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Elastic Option Chain

Get free option data for ESTC. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Elastic options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jan 09, 2026 20:26 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
34.72	0%	37.6	41.6	0	40.00	0.53	0%	0	0.05	0
ESTC Call 40.00 Exp: Jan 16, 2026 Last: 34.72 Chg.: 0% SymbolESTC\|20260116\|40.00C Delta0.9894 Imp Vol2.3131 Bid37.6 Gamma0.0011 Theoretical39.6 Ask41.6 Theta-0.0548 Intrinsic Value39.31 Volume0 Vega0.0031 Time Value-4.59 Open Interest20 Rho0.0075 Delta / Theta-18.0558 ESTC Put 40.00 Exp: Jan 16, 2026 Last: 0.53 Chg.: 0% SymbolESTC\|20260116\|40.00P Delta-0.0061 Imp Vol2.1025 Bid0 Gamma0.0007 Theoretical0.05 Ask0.05 Theta-0.0285 Intrinsic Value-39.31 Volume0 Vega0.0019 Time Value39.84 Open Interest47 Rho-0.0001 Delta / Theta0.2143
32.42	0%	32.5	36.6	0	45.00	0.61	0%	0	2.15	0
ESTC Call 45.00 Exp: Jan 16, 2026 Last: 32.42 Chg.: 0% SymbolESTC\|20260116\|45.00C Delta0.9929 Imp Vol1.7638 Bid32.5 Gamma0.001 Theoretical34.55 Ask36.6 Theta-0.0317 Intrinsic Value34.31 Volume0 Vega0.0022 Time Value-1.89 Open Interest11 Rho0.0085 Delta / Theta-31.2828 ESTC Put 45.00 Exp: Jan 16, 2026 Last: 0.61 Chg.: 0% SymbolESTC\|20260116\|45.00P Delta-0.0886 Imp Vol3.7789 Bid0 Gamma0.0039 Theoretical2.15 Ask2.15 Theta-0.4758 Intrinsic Value-34.31 Volume0 Vega0.0177 Time Value34.92 Open Interest18 Rho-0.0016 Delta / Theta0.1861
33.7	0%	27.6	31.6	0	50.00	0.36	0%	0	1.3	0
ESTC Call 50.00 Exp: Jan 16, 2026 Last: 33.7 Chg.: 0% SymbolESTC\|20260116\|50.00C Delta0.9859 Imp Vol1.6094 Bid27.6 Gamma0.002 Theoretical29.6 Ask31.6 Theta-0.0504 Intrinsic Value29.31 Volume0 Vega0.004 Time Value4.39 Open Interest24 Rho0.0093 Delta / Theta-19.5557 ESTC Put 50.00 Exp: Jan 16, 2026 Last: 0.36 Chg.: 0% SymbolESTC\|20260116\|50.00P Delta-0.0801 Imp Vol2.7618 Bid0 Gamma0.0049 Theoretical1.3 Ask1.3 Theta-0.3223 Intrinsic Value-29.31 Volume0 Vega0.0164 Time Value29.67 Open Interest59 Rho-0.0014 Delta / Theta0.2485
					79.31	Price @ Jan 09, 2026 20:26 GMT
2.45	63.33%	1.6	2.6	1,258	80.00	2.8	-3.45%	2	3	89
ESTC Call 80.00 Exp: Jan 16, 2026 Last: 2.45 Chg.: 63.33% SymbolESTC\|20260116\|80.00C Delta0.4887 Imp Vol0.6089 Bid1.6 Gamma0.0595 Theoretical2.45 Ask2.6 Theta-0.1945 Intrinsic Value-0.69 Volume1,258 Vega0.0439 Time Value3.14 Open Interest2,637 Rho0.007 Delta / Theta-2.5125 ESTC Put 80.00 Exp: Jan 16, 2026 Last: 2.8 Chg.: -3.45% SymbolESTC\|20260116\|80.00P Delta-0.5143 Imp Vol0.5797 Bid2 Gamma0.0626 Theoretical2.8 Ask3 Theta-0.1779 Intrinsic Value0.69 Volume89 Vega0.0439 Time Value2.11 Open Interest353 Rho-0.0073 Delta / Theta2.8911
0.75	50%	0.45	0.85	1,042	85.00	8.6	0%	5.9	7	0
ESTC Call 85.00 Exp: Jan 16, 2026 Last: 0.75 Chg.: 50% SymbolESTC\|20260116\|85.00C Delta0.2147 Imp Vol0.579 Bid0.45 Gamma0.0458 Theoretical0.75 Ask0.85 Theta-0.1345 Intrinsic Value-5.69 Volume1,042 Vega0.0321 Time Value6.44 Open Interest2,079 Rho0.0031 Delta / Theta-1.5962 ESTC Put 85.00 Exp: Jan 16, 2026 Last: 8.6 Chg.: 0% SymbolESTC\|20260116\|85.00P Delta-0.7595 Imp Vol0.6452 Bid5.9 Gamma0.044 Theoretical6.45 Ask7 Theta-0.1525 Intrinsic Value5.69 Volume0 Vega0.0342 Time Value2.91 Open Interest147 Rho-0.0101 Delta / Theta4.98
0.25	25%	0.15	0.3	27	90.00	13.39	0%	10.5	11.8	0
ESTC Call 90.00 Exp: Jan 16, 2026 Last: 0.25 Chg.: 25% SymbolESTC\|20260116\|90.00C Delta0.0826 Imp Vol0.6243 Bid0.15 Gamma0.0222 Theoretical0.25 Ask0.3 Theta-0.0753 Intrinsic Value-10.69 Volume27 Vega0.0168 Time Value10.94 Open Interest644 Rho0.0012 Delta / Theta-1.0958 ESTC Put 90.00 Exp: Jan 16, 2026 Last: 13.39 Chg.: 0% SymbolESTC\|20260116\|90.00P Delta-0.8509 Imp Vol0.8192 Bid10.5 Gamma0.0259 Theoretical11.15 Ask11.8 Theta-0.1437 Intrinsic Value10.69 Volume0 Vega0.0255 Time Value2.7 Open Interest67 Rho-0.0109 Delta / Theta5.9217

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

ESTC Comments

Write your thoughts about Elastic NV

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,348.14	+27.47	+0.43%
Nikkei 225	51,939.89	+822.63	+1.61%
Shanghai	4,120.43	+37.45	+0.92%
US 500	6,963.2	+41.8	+0.60%
US Tech 100	25,751.0	+243.9	+0.96%
DAX	25,261.64	+134.18	+0.53%
Dollar Index	98.890	+0.200	+0.20%

Crude Oil WTI	59.12	+1.36	+2.35%
Brent Oil	63.34	+1.35	+2.18%
Natural Gas	3.169	-0.238	-6.99%
Gold	4,500.90	+40.20	+0.90%
Silver	79.341	+4.197	+5.59%
US Soybeans	1,062.50	+1.25	+0.12%
Copper	5.9025	+0.1060	+1.83%

Philippines 2Y	5.169	+0.005	+0.10%
Philippines 10Y	5.979	+0.012	+0.20%
Philippines 20Y	6.344	+0.038	+0.60%
U.S. 2Y	3.540	+0.052	+1.49%
U.S. 10Y	4.171	-0.012	-0.29%
U.S. 30Y	4.819	-0.039	-0.80%
Germany 10Y	2.8256	-0.0033	-0.12%

Alphabet C	329.14	+3.13	+0.96%
Golden Haven	1,025.00	-55.00	-5.09%
Anheuser Busch ADR	65.88	+1.22	+1.89%
Booking	5,492.11	+47.11	+0.87%
Apple	259.37	+0.33	+0.13%
Alibaba ADR	150.96	-3.51	-2.27%
Tesla	445.01	+9.21	+2.11%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ESTC	78.62	+0.14	+0.18%

Market Movers

Name	Last	Chg. %	Vol.
DigiPlus Interactive	16.300	-2.16%	27.60M
BDO Unibank	139.10	+2.13%	2.40M
International Container	625.000	+1.63%	1.79M
Bank of the Philippine Islands	120.70	-0.25%	1.69M
Jollibee Foods	206.00	0.00%	902.41K
Ayala Pref	498.00	+2.13%	394.74K
SM Investments	730.00	+1.39%	343.93K

Name	Last	Chg. %	Vol.
Philcomsat Holdings	1.77	+13.46%	60.00K
Pilipinas Shell Petroleum	7.500	+11.77%	3.21M
Discovery World	1.120	+7.69%	100.00K
Dizon Copper Silver	5.4000	+7.57%	88.30K
Dominion Holdings	1.470	+6.52%	832.00K
Lopez	3.800	+5.85%	563.00K
Bright Kindle	0.730	+5.80%	21.00K

Name	Last	Chg. %	Vol.
Supercity Realty Dev	32.20	-29.92%	14.10K
Philippine Racing Club	5.830	-11.67%	300.00
NiHAO Mineral	0.350	-11.39%	10.00K
AllDay Marts	0.032	-11.11%	60.80M
Medco	0.094	-10.48%	20.00K
DM WENCESLAO & ASSOCIATES	4.73	-7.07%	213.20K
Citystate Savings Bank	14.780	-6.81%	8.80K