U.S. Markets closed

Ellie Mae, Inc. (ELLI)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
109.89-0.02 (-0.02%)
At close: 4:02PM EDT
People also watch
PAYCEPAMVEEVBOFIPRLB
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ELLI170818C000900002017-07-12 12:12PM EDT90.0020.4521.9023.200.00-1286.13%
ELLI170818C000950002017-07-21 9:30AM EDT95.0016.4815.3016.30-1.28-7.21%114255.03%
ELLI170818C001000002017-07-18 3:26PM EDT100.0011.7411.2012.500.00-2355.03%
ELLI170818C001050002017-07-21 9:30AM EDT105.008.577.708.90-1.09-11.28%114551.83%
ELLI170818C001100002017-07-21 9:30AM EDT110.006.964.905.501.6631.32%22245.75%
ELLI170818C001150002017-07-21 9:30AM EDT115.003.462.853.500.041.17%435845.86%
ELLI170818C001200002017-07-21 1:57PM EDT120.001.801.551.900.00-128043.75%
ELLI170818C001250002017-07-11 9:45AM EDT125.000.951.301.700.00-101551.88%
ELLI170818C001300002017-07-21 11:52AM EDT130.000.500.400.50-0.55-52.38%8542.82%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ELLI170818P000800002017-07-07 11:45PM EDT80.000.290.150.400.00-303065.53%
ELLI170818P000850002017-07-20 10:07AM EDT85.000.300.200.650.00-54560.06%
ELLI170818P000900002017-07-17 9:30AM EDT90.000.050.500.600.00-53952.25%
ELLI170818P000950002017-07-21 10:02AM EDT95.001.000.951.20-0.03-2.91%12550.15%
ELLI170818P001000002017-07-20 11:15AM EDT100.001.901.802.100.00-40247649.59%
ELLI170818P001050002017-07-21 1:57PM EDT105.003.303.103.500.227.14%474247.29%
ELLI170818P001100002017-07-20 11:15AM EDT110.005.605.205.700.00-40074946.51%
ELLI170818P001150002017-07-21 11:49PM EDT115.007.907.908.600.00-2245.78%
ELLI170818P001200002017-06-30 11:56PM EDT120.0012.2311.6012.700.00-4050.61%