Canada markets close in 4 hours 35 minutes

e.l.f. Beauty, Inc. (ELF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
177.32+0.33 (+0.19%)
As of 11:24AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforApril 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ELF240426C001300002024-04-05 12:23PM EDT130.0035.5546.1049.200.00-22186.13%
ELF240426C001450002024-04-16 2:08PM EDT145.0022.6031.1034.300.00-24132.91%
ELF240426C001470002024-04-22 9:45AM EDT147.0011.4028.3031.800.00-23174.71%
ELF240426C001500002024-04-23 1:53PM EDT150.0025.4025.7028.900.00-216164.01%
ELF240426C001525002024-04-23 10:23AM EDT152.5018.3524.4027.300.00-117134.08%
ELF240426C001550002024-04-23 1:00PM EDT155.0018.8822.3023.800.00-148112.16%
ELF240426C001575002024-04-23 1:52PM EDT157.5018.0020.5022.600.00-750132.96%
ELF240426C001600002024-04-24 10:26AM EDT160.0022.0017.7019.40+3.50+18.92%4285107.47%
ELF240426C001625002024-04-23 1:39PM EDT162.5017.8014.8017.30+5.10+40.16%19096.19%
ELF240426C001650002024-04-24 10:25AM EDT165.0016.9011.4013.60+3.85+29.50%818685.94%
ELF240426C001675002024-04-24 11:09AM EDT167.5010.2510.3011.70-0.97-6.49%917371.83%
ELF240426C001700002024-04-24 10:13AM EDT170.0011.607.708.40+3.40+41.46%2049957.69%
ELF240426C001725002024-04-24 11:00AM EDT172.5010.016.407.20+3.01+43.00%9221862.11%
ELF240426C001750002024-04-24 10:53AM EDT175.007.605.406.30+2.50+49.02%3846472.17%
ELF240426C001775002024-04-24 10:38AM EDT177.505.473.103.60+2.07+60.88%5427953.61%
ELF240426C001800002024-04-24 11:08AM EDT180.002.232.552.80-0.17-5.45%63561859.86%
ELF240426C001825002024-04-24 11:01AM EDT182.503.141.251.60+1.19+61.03%11719752.37%
ELF240426C001850002024-04-24 11:04AM EDT185.001.250.851.00+0.01+0.81%9618653.52%
ELF240426C001875002024-04-24 11:08AM EDT187.500.600.550.80-0.30-18.87%283757.08%
ELF240426C001900002024-04-24 10:49AM EDT190.000.800.300.40+0.25+45.45%126755.13%
ELF240426C001925002024-04-24 11:08AM EDT192.500.250.200.30-0.05-16.67%1014158.20%
ELF240426C001950002024-04-24 10:37AM EDT195.000.290.150.25+0.14+93.33%24062.31%
ELF240426C001975002024-04-23 3:47PM EDT197.500.150.050.200.00-112963.28%
ELF240426C002000002024-04-23 3:47PM EDT200.000.100.000.150.00-102963.87%
ELF240426C002025002024-04-19 3:32PM EDT202.500.080.001.450.00-138107.13%
ELF240426C002050002024-04-17 9:38AM EDT205.000.050.000.05-0.15-75.00%476064.84%
ELF240426C002075002024-04-18 10:33AM EDT207.500.060.000.050.00-15569.53%
ELF240426C002100002024-04-23 12:20PM EDT210.000.400.001.000.00-252117.97%
ELF240426C002125002024-04-11 1:58PM EDT212.500.180.001.000.00-18124.22%
ELF240426C002150002024-04-17 10:49AM EDT215.000.070.000.800.00-119124.81%
ELF240426C002175002024-04-03 9:59AM EDT217.500.640.000.850.00-15132.13%
ELF240426C002200002024-04-22 3:17PM EDT220.000.030.000.400.00-123120.90%
ELF240426C002225002024-04-03 11:27AM EDT222.500.400.000.400.00-12126.17%
ELF240426C002250002024-04-15 11:58AM EDT225.000.030.000.350.00-18128.52%
ELF240426C002275002024-04-03 3:51PM EDT227.500.100.000.350.00-76133.40%
ELF240426C002300002024-04-11 11:58AM EDT230.000.040.000.350.00-19138.28%
ELF240426C002325002024-03-18 10:36AM EDT232.505.400.000.100.00-12121.09%
ELF240426C002350002024-04-03 12:32PM EDT235.000.150.000.350.00-33147.66%
ELF240426C002400002024-04-23 12:45PM EDT240.000.380.000.350.00-111156.84%
ELF240426C002450002024-04-03 10:00AM EDT245.000.300.000.350.00-14165.63%
ELF240426C002550002024-03-25 11:46AM EDT255.001.250.000.350.00-11182.81%
ELF240426C002700002024-03-18 9:36AM EDT270.001.290.000.050.00-11165.63%
ELF240426C002800002024-03-25 3:57PM EDT280.000.500.000.050.00-1011178.13%
PutsforApril 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ELF240426P000950002024-04-22 2:31PM EDT95.000.050.000.350.00-11312.11%
ELF240426P001100002024-04-08 10:55AM EDT110.000.150.000.350.00-13245.31%
ELF240426P001200002024-04-03 3:55PM EDT120.000.300.000.250.00-815195.70%
ELF240426P001250002024-04-09 12:20PM EDT125.000.250.000.350.00-312186.13%
ELF240426P001300002024-04-24 9:58AM EDT130.000.030.000.350.00-414167.77%
ELF240426P001350002024-04-24 9:58AM EDT135.000.080.000.10-0.08-50.00%454125.78%
ELF240426P001370002024-04-19 2:23PM EDT137.000.180.000.35-0.07-28.00%1010142.97%
ELF240426P001380002024-04-22 1:02PM EDT138.000.100.000.350.00-57139.45%
ELF240426P001400002024-04-23 12:03PM EDT140.000.050.000.350.00-1364132.42%
ELF240426P001410002024-04-22 11:21AM EDT141.000.400.000.400.00-12131.84%
ELF240426P001420002024-04-19 3:05PM EDT142.000.210.000.05-0.64-75.29%102196.88%
ELF240426P001430002024-04-24 10:47AM EDT143.000.050.000.20-0.20-80.00%67112.11%
ELF240426P001440002024-04-22 2:02PM EDT144.000.200.000.400.00-35121.48%
ELF240426P001450002024-04-24 10:10AM EDT145.000.140.000.10+0.09+180.00%19096.09%
ELF240426P001460002024-04-23 1:47PM EDT146.000.110.000.450.00-126116.99%
ELF240426P001480002024-04-23 10:18AM EDT148.000.100.000.150.00-152892.58%
ELF240426P001490002024-04-22 2:26PM EDT149.000.550.000.200.00-111793.36%
ELF240426P001500002024-04-24 10:45AM EDT150.000.090.050.100.00-1430286.33%
ELF240426P001525002024-04-24 9:30AM EDT152.500.320.000.55+0.21+190.91%310098.44%
ELF240426P001550002024-04-24 11:04AM EDT155.000.150.000.15+0.05+27.78%619971.48%
ELF240426P001575002024-04-23 3:40PM EDT157.500.130.050.650.00-367185.25%
ELF240426P001600002024-04-24 9:30AM EDT160.000.420.050.35+0.27+180.00%514867.58%
ELF240426P001625002024-04-24 11:08AM EDT162.500.250.200.30-0.06-19.35%376762.11%
ELF240426P001650002024-04-24 11:09AM EDT165.000.400.400.40-0.07-14.89%3119259.91%
ELF240426P001675002024-04-24 11:05AM EDT167.500.520.500.70-0.23-30.67%835156.74%
ELF240426P001700002024-04-24 11:09AM EDT170.001.100.951.300.00-24230458.69%
ELF240426P001725002024-04-24 11:09AM EDT172.502.051.702.00+0.25+13.89%628859.79%
ELF240426P001750002024-04-24 11:09AM EDT175.002.652.202.90-0.10-3.85%44418056.37%
ELF240426P001775002024-04-24 11:09AM EDT177.503.803.804.10+0.20+5.56%3582060.16%
ELF240426P001800002024-04-24 11:09AM EDT180.005.054.905.40+0.25+8.47%1506656.57%
ELF240426P001825002024-04-24 10:28AM EDT182.504.806.907.40-5.70-54.29%172462.16%
ELF240426P001850002024-04-22 2:19PM EDT185.0024.647.908.800.00-131557.76%
ELF240426P001875002024-04-15 11:45AM EDT187.5022.309.4011.700.00-3476.78%
ELF240426P001900002024-04-19 1:14PM EDT190.0031.8012.1014.100.00-12157.76%
ELF240426P001925002024-04-09 12:13PM EDT192.5023.3513.5015.800.00-1072.66%
ELF240426P001950002024-04-18 12:02PM EDT195.0025.3015.8018.000.00-4068.75%
ELF240426P001975002024-04-03 10:48AM EDT197.5028.7019.5021.500.00-1075.68%
ELF240426P002000002024-04-16 9:49AM EDT200.0036.0020.9022.900.00-1076.56%
ELF240426P002025002024-04-03 10:10AM EDT202.5035.6523.6026.500.00-10126.32%
ELF240426P002050002024-04-15 11:38AM EDT205.0039.7925.1027.700.00-1063.28%
ELF240426P002075002024-04-03 1:28PM EDT207.5040.8527.8030.900.00-100121.14%
ELF240426P002100002024-04-02 9:46AM EDT210.0028.5229.9033.200.00-10118.95%
ELF240426P002150002024-04-01 11:58AM EDT215.0027.6935.8039.500.00-10179.00%
ELF240426P002200002024-03-19 9:37AM EDT220.0031.6051.1054.200.00-10363.62%