U.S. Markets closed

Ellie Mae, Inc. (ELLI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
80.86-1.03 (-1.26%)
At close: 4:02PM EDT
People also watch
PAYCEPAMVEEVBOFIPRLB
In The Money
Show:ListStraddle
CallsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ELLI170915C000800002017-08-18 11:45PM EDT80.003.603.003.30-2.29-33.68%61032.67%
ELLI170915C000850002017-08-17 1:19PM EDT85.001.750.951.100.00-317829.74%
ELLI170915C000900002017-08-18 2:03PM EDT90.000.300.200.35-0.15-33.33%1222831.06%
ELLI170915C000950002017-08-18 2:16PM EDT95.000.100.000.15-0.25-71.43%23234.77%
ELLI170915C001000002017-08-18 10:05AM EDT100.000.100.000.10-0.15-60.00%101940.43%
ELLI170915C001050002017-08-18 10:05AM EDT105.000.050.000.05-0.20-80.00%102043.36%
ELLI170915C001100002017-07-31 10:28AM EDT110.000.120.000.15-0.14-53.85%1552.54%
ELLI170915C001200002017-07-28 11:45PM EDT120.003.600.000.150.00-5564.84%
ELLI170915C001250002017-07-28 11:45PM EDT125.002.250.000.100.00-5566.80%
ELLI170915C001300002017-07-31 12:28PM EDT130.000.040.000.05-1.31-97.04%202066.41%
PutsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ELLI170915P000650002017-08-03 4:27PM EDT65.000.100.000.150.00-1146.09%
ELLI170915P000700002017-07-28 11:45PM EDT70.000.100.100.300.00-60038.38%
ELLI170915P000750002017-08-16 11:58AM EDT75.000.410.700.900.00-25034.91%
ELLI170915P000800002017-08-18 11:34AM EDT80.001.972.102.30+0.42+27.10%111931.06%
ELLI170915P000850002017-08-18 10:51AM EDT85.004.654.805.30+0.95+25.68%313430.57%
ELLI170915P000900002017-08-18 1:25PM EDT90.008.558.809.70+0.85+11.04%11535.62%
ELLI170915P000950002017-08-11 3:52PM EDT95.0011.2010.7011.70+5.60+100.00%2120.00%
ELLI170915P001000002017-07-28 11:45PM EDT100.0015.009.3010.400.00-440.00%
ELLI170915P001050002017-08-09 12:13PM EDT105.0018.8520.0022.000.00-1120.00%
ELLI170915P001100002017-07-28 11:45PM EDT110.0024.0018.2019.80-0.60-8.70%1110.00%