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
ELLI190719C000700002019-02-13 1:20PM EDT70.005.8726.9031.400.00-0189.65%
ELLI190719C000750002019-02-06 10:36AM EDT75.0013.5022.1026.400.00-1976.66%
ELLI190719C000800002019-02-13 12:42PM EDT80.0019.0017.0021.400.00-201164.21%
ELLI190719C000850002019-02-25 12:08PM EDT85.0014.2012.1016.600.00-30030053.93%
ELLI190719C000900002019-04-02 3:54PM EDT90.0010.000.000.000.00-1040.00%
ELLI190719C000950002019-02-19 2:15PM EDT95.005.352.106.700.00-18029.44%
ELLI190719C001000002019-04-15 3:50PM EDT100.000.100.050.000.00-1000.78%
ELLI190719C001050002019-04-05 9:30AM EDT105.000.150.000.000.00-10123.13%
ELLI190719C001100002019-02-25 3:20PM EDT110.000.300.002.150.00-1338.07%
ELLI190719C001200002019-02-13 10:30AM EDT120.000.100.002.150.00-1153.44%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ELLI190719P000350002019-04-05 10:58AM EDT35.000.100.000.000.00-51050.00%
ELLI190719P000400002019-04-05 11:21AM EDT40.000.250.000.000.00-2350.00%
ELLI190719P000450002019-04-02 12:51PM EDT45.000.550.000.000.00-1550.00%
ELLI190719P000550002019-03-26 3:22PM EDT55.000.050.000.000.00-10025.00%
ELLI190719P000600002019-03-26 3:25PM EDT60.000.050.000.000.00-5025.00%
ELLI190719P000650002019-02-12 12:11PM EDT65.000.250.002.150.00-1181.49%
ELLI190719P000750002019-02-13 1:20PM EDT75.008.700.002.150.00-1858.98%
ELLI190719P000800002019-02-13 1:20PM EDT80.0015.850.002.150.00-01561.45%
ELLI190719P000900002019-03-26 3:35PM EDT90.000.100.000.000.00-1006.25%
ELLI190719P000950002019-04-15 12:02PM EDT95.000.050.000.000.00-5383.13%
ELLI190719P001000002019-03-19 9:30AM EDT100.001.450.000.000.00-20410.00%
ELLI190719P001050002019-02-13 12:16PM EDT105.006.053.808.500.00-2231.20%