Canada markets close in 4 hours 24 minutes

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

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
214.73+5.81 (+2.78%)
As of 11:36AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ELF240920C000800002024-02-29 12:56PM EDT80.00129.50117.40121.000.00-110.00%
ELF240920C001000002024-06-14 10:54AM EDT100.0095.40113.80118.000.00-13101.69%
ELF240920C001050002024-06-20 10:48AM EDT105.00109.85109.00113.200.00--299.02%
ELF240920C001100002024-06-03 9:44AM EDT110.0093.3991.6095.000.00-100.00%
ELF240920C001200002024-05-30 12:29PM EDT120.0068.1091.6094.900.00-1158.30%
ELF240920C001250002024-06-12 12:30PM EDT125.0079.4089.6093.700.00-2283.96%
ELF240920C001300002024-06-10 3:51PM EDT130.0056.4672.1073.600.00-1230.00%
ELF240920C001350002024-06-21 12:34PM EDT135.0076.4080.6084.300.00-1780.79%
ELF240920C001400002024-06-07 1:01PM EDT140.0047.6063.7065.400.00-150.00%
ELF240920C001450002024-04-23 9:52AM EDT145.0038.300.000.000.00-100.00%
ELF240920C001500002024-06-13 3:43PM EDT150.0056.4067.6070.700.00-1676.46%
ELF240920C001550002024-06-20 11:49AM EDT155.0062.2563.1066.100.00-103073.67%
ELF240920C001600002024-06-13 3:43PM EDT160.0048.4059.3060.400.00-13169.74%
ELF240920C001650002024-07-10 10:57AM EDT165.0045.0055.2056.200.00-46168.49%
ELF240920C001700002024-07-12 10:15AM EDT170.0055.2051.1052.10+2.20+4.15%29467.04%
ELF240920C001750002024-06-28 3:34PM EDT175.0046.2546.8048.300.00-14965.40%
ELF240920C001800002024-07-08 12:18PM EDT180.0033.6043.4044.600.00-115465.17%
ELF240920C001850002024-07-11 2:21PM EDT185.0036.2038.6040.900.00-116762.08%
ELF240920C001900002024-07-11 12:34PM EDT190.0031.1036.0037.600.00-49462.86%
ELF240920C001950002024-07-12 10:01AM EDT195.0037.0033.5034.30+8.44+29.55%112963.17%
ELF240920C002000002024-07-12 11:08AM EDT200.0032.7429.3031.80+4.41+15.57%1169561.66%
ELF240920C002100002024-07-12 11:15AM EDT210.0026.0025.0025.70+2.82+12.17%1066461.49%
ELF240920C002200002024-07-12 10:46AM EDT220.0022.3020.6021.00+3.52+17.43%2623261.21%
ELF240920C002300002024-07-12 9:50AM EDT230.0019.0016.6017.10+5.80+43.94%614860.79%
ELF240920C002400002024-07-12 9:45AM EDT240.0014.5213.3013.90+3.32+29.64%213760.63%
ELF240920C002500002024-07-12 10:12AM EDT250.0012.209.9011.20+2.80+29.79%38459.49%
ELF240920C002600002024-07-10 9:52AM EDT260.006.948.608.900.00-13560.63%
ELF240920C002700002024-07-03 12:15PM EDT270.004.606.807.300.00-13560.93%
ELF240920C002800002024-07-12 10:59AM EDT280.006.455.405.80+2.44+60.85%14360.97%
ELF240920C002900002024-07-05 10:43AM EDT290.003.004.305.100.00-320562.15%
ELF240920C003000002024-07-12 9:45AM EDT300.004.303.403.80-0.30-6.52%71761.56%
ELF240920C003100002024-07-12 11:05AM EDT310.003.352.753.50+1.10+48.89%174463.15%
ELF240920C003200002024-07-11 12:50PM EDT320.001.642.152.950.00-2463.60%
PutsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ELF240920P000800002024-05-31 10:42AM EDT80.000.250.001.500.00-538118.26%
ELF240920P000850002024-04-09 10:19AM EDT85.001.420.751.000.00--10114.65%
ELF240920P000900002024-05-17 1:56PM EDT90.001.600.100.750.00-62096.00%
ELF240920P000950002024-04-19 12:05PM EDT95.002.571.402.750.00-1525121.46%
ELF240920P001000002024-05-24 9:37AM EDT100.000.760.150.750.00-11886.08%
ELF240920P001050002024-06-14 10:28AM EDT105.000.680.100.750.00-11580.37%
ELF240920P001100002024-05-29 2:49PM EDT110.001.250.151.800.00-52487.30%
ELF240920P001150002024-06-05 1:57PM EDT115.001.430.301.000.00-102076.32%
ELF240920P001200002024-06-26 1:04PM EDT120.000.450.250.950.00-94270.75%
ELF240920P001250002024-06-27 1:31PM EDT125.000.850.351.100.00-211768.65%
ELF240920P001300002024-07-10 3:41PM EDT130.001.330.601.350.00-23268.07%
ELF240920P001350002024-07-12 11:11AM EDT135.001.170.851.50-0.50-23.04%214566.21%
ELF240920P001400002024-07-09 3:48PM EDT140.001.851.151.700.00-45364.53%
ELF240920P001450002024-07-11 12:38PM EDT145.002.301.602.100.00-1010964.01%
ELF240920P001500002024-07-10 9:42AM EDT150.002.702.202.650.00-115963.93%
ELF240920P001550002024-07-11 2:20PM EDT155.002.552.803.00-0.73-22.26%22762.46%
ELF240920P001600002024-07-12 11:11AM EDT160.003.403.403.60-0.48-12.37%69961.31%
ELF240920P001650002024-06-27 3:59PM EDT165.004.204.204.700.00-27861.43%
ELF240920P001700002024-07-12 11:00AM EDT170.004.805.105.40-1.70-26.15%34660.17%
ELF240920P001750002024-07-11 1:34PM EDT175.007.486.206.500.00-27359.68%
ELF240920P001800002024-07-12 11:06AM EDT180.007.007.407.70-1.46-17.26%28559.00%
ELF240920P001850002024-07-12 10:55AM EDT185.007.808.709.00-3.60-31.58%357658.15%
ELF240920P001900002024-07-12 10:06AM EDT190.009.6010.4011.40-3.35-25.87%86459.19%
ELF240920P001950002024-07-12 11:06AM EDT195.0011.5312.1012.50-5.38-31.82%110857.59%
ELF240920P002000002024-07-12 11:06AM EDT200.0013.3614.1016.00-3.20-19.32%15959.46%
ELF240920P002100002024-07-12 11:11AM EDT210.0017.8018.6019.00-3.25-15.44%34456.57%
ELF240920P002200002024-07-02 1:22PM EDT220.0029.7023.9024.400.00-310256.14%
ELF240920P002300002024-07-12 10:08AM EDT230.0028.7030.0030.60-7.70-21.15%12455.94%
ELF240920P002400002024-06-20 3:18PM EDT240.0041.5036.7037.400.00-13555.60%
ELF240920P002600002024-06-18 9:31AM EDT260.0060.9051.6052.800.00--154.79%
ELF240920P002700002024-04-05 9:35AM EDT270.00108.90109.30111.100.00-22192.98%
ELF240920P003000002024-05-22 9:41AM EDT300.00142.9594.2096.000.00--085.82%
ELF240920P003100002024-05-21 1:48PM EDT310.00152.53100.60102.700.00-1077.82%