U.S. Markets closed

Ellie Mae, Inc. (ELLI)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
110.25+0.64 (+0.58%)
At close: 4:02PM EDT

110.12 -0.13 (-0.12%)
After hours: 4:32PM EDT

People also watch
PAYCEPAMVEEVBOFIPRLB
In The Money
Show:ListStraddle
CallsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
85.00ELLI170616C0008500021.7021.2024.000.000.00%110.00%
90.00ELLI170616C0009000019.2018.1020.202.7516.72%130.00%
105.00ELLI170616C001050004.704.605.100.000.00%3120.00%
110.00ELLI170616C001100002.502.553.000.000.00%107626.64%
115.00ELLI170616C001150000.900.751.050.1520.00%62625.46%
120.00ELLI170616C001200000.450.250.550.000.00%1030.42%
125.00ELLI170616C001250001.400.000.700.000.00%4442.82%
130.00ELLI170616C001300000.700.000.400.000.00%1145.12%
PutsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
85.00ELLI170616P000850000.470.200.950.000.00%12673.24%
90.00ELLI170616P000900000.240.150.300.0420.00%102551.90%
95.00ELLI170616P000950000.200.050.150.000.00%203935.06%
100.00ELLI170616P001000000.790.550.750.000.00%23138.06%
105.00ELLI170616P001050001.250.700.950.000.00%73226.91%
110.00ELLI170616P001100002.532.252.60-0.77-23.33%42925.26%
115.00ELLI170616P001150008.337.208.000.000.00%5547.99%
125.00ELLI170616P0012500016.3014.2015.200.000.00%101037.99%