ELLI - Ellie Mae, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ELLI190719C000700002019-06-10 12:03AM EDT70.005.8726.9031.400.00-01199.61%
ELLI190719C000750002019-06-10 12:03AM EDT75.0013.5022.1026.400.00-19180.47%
ELLI190719C000800002019-06-10 12:03AM EDT80.0019.0017.0021.400.00-2011139.06%
ELLI190719C000850002019-06-10 12:03AM EDT85.0014.2012.1016.600.00-300300119.53%
ELLI190719C000900002019-06-07 11:15AM EDT90.0010.000.000.000.00-1040.00%
ELLI190719C000950002019-06-10 12:03AM EDT95.005.352.106.700.00-180126.12%
ELLI190719C001000002019-06-07 11:15AM EDT100.000.100.050.000.00-1003.13%
ELLI190719C001050002019-06-07 11:15AM EDT105.000.150.000.000.00-101212.50%
ELLI190719C001100002019-06-10 12:03AM EDT110.000.300.002.150.00-13123.10%
ELLI190719C001200002019-06-10 12:03AM EDT120.000.100.002.150.00-11181.84%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ELLI190719P000350002019-06-07 11:01AM EDT35.000.100.000.000.00-51050.00%
ELLI190719P000400002019-06-07 11:01AM EDT40.000.250.000.000.00-2350.00%
ELLI190719P000450002019-06-07 11:01AM EDT45.000.550.000.000.00-1550.00%
ELLI190719P000550002019-06-07 11:15AM EDT55.000.050.000.000.00-10050.00%
ELLI190719P000600002019-06-07 11:15AM EDT60.000.050.000.000.00-5050.00%
ELLI190719P000650002019-06-10 12:03AM EDT65.000.250.002.150.00-11349.02%
ELLI190719P000750002019-06-10 12:03AM EDT75.008.700.002.150.00-18252.54%
ELLI190719P000800002019-06-10 12:03AM EDT80.0015.850.002.150.00-015207.52%
ELLI190719P000900002019-06-07 11:01AM EDT90.000.100.000.000.00-10025.00%
ELLI190719P000950002019-06-07 11:15AM EDT95.000.050.000.000.00-53812.50%
ELLI190719P001000002019-06-07 11:01AM EDT100.001.450.000.000.00-20410.00%
ELLI190719P001050002019-06-10 12:03AM EDT105.006.053.808.500.00-22133.55%