U.S. Markets close in 1 hr 36 mins

Ellie Mae, Inc. (ELLI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
83.75-1.98 (-2.31%)
As of 2:24PM EDT. Market open.
People also watch
PAYCEPAMVEEVBOFIPRLB
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ELLI171020C000500002017-08-18 11:45PM EDT50.0032.3030.5032.100.00-10100.00%
ELLI171020C000600002017-09-01 11:45PM EDT60.0026.1025.3027.800.00-10142.63%
ELLI171020C000650002017-08-15 3:57PM EDT65.0019.7016.3017.200.00-110.00%
ELLI171020C000700002017-08-18 11:45PM EDT70.0011.9111.5012.500.00-100.00%
ELLI171020C000750002017-06-12 9:38AM EDT75.0030.0032.7034.00+7.34+32.39%44353.34%
ELLI171020C000800002017-09-19 3:24PM EDT80.006.106.406.800.00-105151.42%
ELLI171020C000850002017-09-22 3:40PM EDT85.002.902.703.00+0.60+26.09%1514239.99%
ELLI171020C000900002017-09-25 1:44PM EDT90.000.550.450.60-0.30-35.29%1429728.35%
ELLI171020C000950002017-09-19 2:17PM EDT95.000.230.150.200.00-416730.86%
ELLI171020C001000002017-09-12 3:49PM EDT100.000.050.000.250.00-105842.04%
ELLI171020C001050002017-08-28 1:24PM EDT105.000.050.000.100.00-91843.07%
ELLI171020C001100002017-09-15 11:23AM EDT110.000.150.000.15+0.13+650.00%16353.61%
ELLI171020C001150002017-08-10 12:20PM EDT115.000.050.000.100.00-71451.76%
ELLI171020C001200002017-08-01 11:00AM EDT120.000.100.000.150.00-16760.74%
ELLI171020C001250002017-08-02 1:16PM EDT125.000.060.000.100.00-11363.09%
ELLI171020C001300002017-07-28 9:39AM EDT130.000.100.000.15-1.35-93.10%103071.88%
ELLI171020C001350002017-08-31 10:33AM EDT135.000.020.000.100.00-1473.44%
ELLI171020C001400002017-08-07 12:23PM EDT140.000.050.000.10-1.67-97.09%1178.13%
ELLI171020C001450002017-08-11 2:25PM EDT145.000.050.000.15-0.50-90.91%51586.72%
ELLI171020C001500002017-09-15 11:24AM EDT150.000.010.000.60-1.09-99.09%11110.74%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ELLI171020P000600002017-08-16 12:25PM EDT60.000.150.150.300.00-3271.88%
ELLI171020P000650002017-09-07 3:40PM EDT65.000.150.100.200.00-51452.93%
ELLI171020P000700002017-09-19 3:05PM EDT70.000.130.000.150.00-32839.65%
ELLI171020P000750002017-09-21 12:18PM EDT75.000.290.250.350.00-5011332.96%
ELLI171020P000800002017-09-20 1:53PM EDT80.001.050.650.800.00-4440725.03%
ELLI171020P000850002017-09-25 1:24PM EDT85.002.882.853.10+0.58+25.22%116926.99%
ELLI171020P000900002017-09-25 11:14AM EDT90.006.045.807.00+0.04+0.67%13930.81%
ELLI171020P000950002017-08-14 2:57PM EDT95.0010.1013.6014.500.00-152574.22%
ELLI171020P001000002017-09-08 11:01AM EDT100.0015.6216.4017.50-0.58-3.58%163054.15%
ELLI171020P001050002017-08-16 11:55AM EDT105.0020.7123.3024.600.00-114599.27%
ELLI171020P001100002017-07-31 11:42AM EDT110.0022.4022.3023.30+0.22+0.99%2190.00%
ELLI171020P001150002017-07-14 11:55PM EDT115.009.309.009.800.00-2500.00%
ELLI171020P001250002017-06-30 11:56PM EDT125.0015.0016.8017.800.00-11110.00%
ELLI171020P001350002017-08-11 2:06PM EDT135.0051.0049.5052.00+22.50+78.95%33112.40%