Canada markets closed

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

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
109.29+2.49 (+2.33%)
At close: 04:00PM EDT
109.99 +0.70 (+0.64%)
After hours: 06:27PM EDT
In The Money
Show:ListStraddle
CallsforOctober 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ELF231020C000650002023-09-08 12:38PM EDT65.0073.3742.6046.800.00-11113.87%
ELF231020C000800002023-09-26 1:02PM EDT80.0030.5028.0032.00+1.80+6.27%15683.69%
ELF231020C000850002023-09-26 1:26PM EDT85.0025.9023.7026.90+3.60+16.14%1377.54%
ELF231020C000900002023-09-22 10:16AM EDT90.0017.0019.8021.300.00-1268.53%
ELF231020C000950002023-09-22 11:03AM EDT95.0013.2015.6016.700.00--963.21%
ELF231020C001000002023-09-26 1:42PM EDT100.0012.5011.6012.20+2.68+27.29%3611456.59%
ELF231020C001050002023-09-26 3:12PM EDT105.008.118.108.50+1.57+24.01%2448952.86%
ELF231020C001100002023-09-26 3:59PM EDT110.005.505.305.60+1.05+23.60%1241,50350.68%
ELF231020C001150002023-09-26 3:58PM EDT115.003.403.203.50+0.93+37.65%611,63550.62%
ELF231020C001200002023-09-26 3:59PM EDT120.001.991.902.20+0.60+43.17%3292,35151.22%
ELF231020C001250002023-09-26 3:33PM EDT125.001.151.051.30+0.45+64.29%2813,43551.25%
ELF231020C001300002023-09-26 3:52PM EDT130.000.660.600.70+0.11+20.00%1662150.56%
ELF231020C001350002023-09-26 1:30PM EDT135.000.550.300.50+0.25+83.33%3939851.22%
ELF231020C001400002023-09-26 3:40PM EDT140.000.300.200.50+0.12+66.67%4701,14456.35%
ELF231020C001450002023-09-26 3:02PM EDT145.000.200.150.35+0.15+300.00%632258.79%
ELF231020C001500002023-09-26 3:02PM EDT150.000.100.050.150.00-917455.86%
ELF231020C001550002023-09-22 2:50PM EDT155.000.060.000.100.00-6437055.47%
ELF231020C001600002023-09-26 12:46PM EDT160.000.050.000.050.00-215555.47%
ELF231020C001650002023-09-21 10:44AM EDT165.000.050.000.550.00-1828980.76%
ELF231020C001700002023-09-21 9:52AM EDT170.000.050.000.750.00-1589.94%
ELF231020C001750002023-08-30 12:01PM EDT175.000.900.000.750.00--1894.63%
ELF231020C001800002023-09-18 3:45PM EDT180.000.050.000.050.00-1369.92%
ELF231020C001850002023-08-25 11:50AM EDT185.000.050.000.750.00-35103.42%
ELF231020C001900002023-09-12 3:46PM EDT190.000.060.000.050.00-11,78376.56%
PutsforOctober 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ELF231020P000600002023-09-22 10:00AM EDT60.000.750.000.750.00--2126.95%
ELF231020P000650002023-09-21 3:24PM EDT65.000.050.000.350.00--198.44%
ELF231020P000750002023-09-26 1:26PM EDT75.000.100.000.10-0.25-71.43%347561.91%
ELF231020P000800002023-09-26 3:34PM EDT80.000.200.150.20-0.07-25.93%1914763.09%
ELF231020P000850002023-09-26 1:12PM EDT85.000.350.200.45-0.04-10.26%24359.08%
ELF231020P000900002023-09-26 3:31PM EDT90.000.650.550.70-0.15-18.75%4487255.96%
ELF231020P000950002023-09-26 2:44PM EDT95.001.051.101.30-0.39-27.08%1763553.74%
ELF231020P001000002023-09-26 3:33PM EDT100.002.101.752.20-0.40-16.00%691,86152.03%
ELF231020P001050002023-09-26 3:02PM EDT105.003.503.403.70-0.88-20.09%30846849.98%
ELF231020P001100002023-09-26 3:32PM EDT110.005.685.505.90-1.13-16.59%341,21948.41%
ELF231020P001150002023-09-26 2:38PM EDT115.008.208.308.90-1.80-18.00%4228647.75%
ELF231020P001200002023-09-26 2:33PM EDT120.0011.7512.1012.60-1.25-9.62%11873447.85%
ELF231020P001250002023-09-25 3:10PM EDT125.0018.1016.0017.700.00-427059.94%
ELF231020P001300002023-09-26 12:22PM EDT130.0022.9920.5021.50+0.14+0.61%226952.25%
ELF231020P001350002023-09-22 3:03PM EDT135.0029.6724.5026.100.00-213450.98%
ELF231020P001400002023-09-18 3:52PM EDT140.0017.3029.3031.400.00-12365.23%
ELF231020P001450002023-09-08 9:53AM EDT145.0011.9033.7038.000.00-2053.42%
ELF231020P001500002023-08-31 9:30AM EDT150.0015.8038.9042.500.00--099.37%
ELF231020P001600002023-09-19 10:57AM EDT160.0041.1048.5052.900.00-30119.14%
ELF231020P001650002023-09-06 10:59AM EDT165.0031.1053.9057.800.00-3073.05%
ELF231020P001800002023-09-01 10:56AM EDT180.0043.7068.9072.700.00-2080.86%