Canada markets closed

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

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
205.91-3.32 (-1.59%)
At close: 04:00PM EDT
207.40 +1.49 (+0.72%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
CallsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ELF241018C000900002024-05-15 12:54PM EDT90.0082.60102.80106.500.00-110.00%
ELF241018C001000002024-04-30 12:25PM EDT100.0070.4084.0087.200.00-110.00%
ELF241018C001100002024-05-17 3:37PM EDT110.0056.1084.1087.700.00-120.00%
ELF241018C001150002024-04-04 10:06AM EDT115.0061.9554.0055.700.00-440.00%
ELF241018C001250002024-05-17 2:34PM EDT125.0045.4071.1073.400.00-110.00%
ELF241018C001300002024-05-20 11:00AM EDT130.0040.6086.6089.900.00-14106.08%
ELF241018C001350002024-05-20 11:03AM EDT135.0037.6082.7084.600.00--1101.55%
ELF241018C001400002024-06-12 11:01AM EDT140.0065.2270.7072.300.00-1568.69%
ELF241018C001450002024-05-20 11:03AM EDT145.0031.9073.8076.100.00--294.37%
ELF241018C001500002024-06-18 9:31AM EDT150.0061.2062.0063.900.00-20565.21%
ELF241018C001550002024-05-23 11:50AM EDT155.0046.5058.1060.000.00-3564.43%
ELF241018C001600002024-05-24 9:50AM EDT160.0047.1854.3055.800.00-1762.99%
ELF241018C001650002024-05-22 11:31AM EDT165.0023.1050.5052.100.00-31762.03%
ELF241018C001700002024-06-20 10:12AM EDT170.0051.0047.2048.000.00-33260.90%
ELF241018C001750002024-05-24 10:06AM EDT175.0036.6043.0045.800.00-11260.80%
ELF241018C001800002024-06-21 11:54AM EDT180.0041.4040.1041.70+5.90+16.62%26159.56%
ELF241018C001850002024-06-21 1:57PM EDT185.0036.7036.0038.70-7.36-16.70%219957.92%
ELF241018C001900002024-06-17 1:07PM EDT190.0028.0033.6036.100.00-211958.48%
ELF241018C001950002024-06-21 3:50PM EDT195.0031.7031.9033.00-2.10-6.21%510358.87%
ELF241018C002000002024-06-21 12:00PM EDT200.0030.1029.3029.70-2.50-7.67%55357.69%
ELF241018C002100002024-06-21 3:43PM EDT210.0024.3024.6024.80-2.90-10.66%5716656.84%
ELF241018C002200002024-06-18 3:37PM EDT220.0025.2020.2020.700.00-14455.96%
ELF241018C002300002024-06-18 3:26PM EDT230.0021.2216.6017.400.00-112655.65%
ELF241018C002400002024-06-12 11:01AM EDT240.0011.6213.5014.400.00-11055.15%
ELF241018C002500002024-06-05 3:42PM EDT250.006.6811.0011.800.00-1854.76%
ELF241018C002600002024-06-17 11:03AM EDT260.006.309.309.600.00-162854.89%
ELF241018C002700002024-06-21 1:57PM EDT270.007.407.607.90-2.80-27.45%23154.82%
ELF241018C002800002024-06-20 10:25AM EDT280.008.106.206.600.00-1013054.96%
ELF241018C002900002024-06-07 12:26PM EDT290.002.305.005.600.00-1555.15%
ELF241018C003000002024-05-07 10:54AM EDT300.002.151.352.250.00--146.38%
ELF241018C003100002024-06-12 11:50AM EDT310.002.993.403.800.00-1555.40%
PutsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ELF241018P000800002024-04-29 3:51PM EDT80.000.880.102.450.00--197.92%
ELF241018P000850002024-06-20 9:31AM EDT85.000.230.050.950.00-1878.13%
ELF241018P000900002024-05-17 12:31PM EDT90.002.000.150.750.00-1172.27%
ELF241018P000950002024-06-03 11:30AM EDT95.001.100.150.750.00-1167.97%
ELF241018P001000002024-05-24 9:50AM EDT100.001.000.200.800.00-14164.97%
ELF241018P001050002024-04-26 1:35PM EDT105.002.881.001.900.00-1574.41%
ELF241018P001100002024-06-12 3:51PM EDT110.001.000.551.150.00-111062.84%
ELF241018P001150002024-05-22 3:57PM EDT115.006.400.651.400.00-426661.13%
ELF241018P001200002024-06-21 1:19PM EDT120.001.201.051.85+0.05+4.35%22761.60%
ELF241018P001250002024-06-12 3:12PM EDT125.001.851.351.800.00-15258.74%
ELF241018P001300002024-06-18 10:41AM EDT130.001.801.852.000.00-1013357.58%
ELF241018P001350002024-06-21 2:49PM EDT135.002.472.302.45-0.03-1.20%11256.69%
ELF241018P001400002024-06-20 3:19PM EDT140.003.002.853.000.00-125955.95%
ELF241018P001450002024-06-12 12:05PM EDT145.004.303.403.700.00-17055.13%
ELF241018P001500002024-06-11 12:27PM EDT150.007.504.204.500.00-16254.66%
ELF241018P001550002024-06-13 11:50AM EDT155.006.514.905.400.00-11053.72%
ELF241018P001600002024-06-20 2:03PM EDT160.006.006.106.300.00-532053.30%
ELF241018P001650002024-05-29 11:30AM EDT165.0012.907.107.600.00-112652.76%
ELF241018P001700002024-06-18 2:58PM EDT170.007.858.508.900.00-12952.39%
ELF241018P001750002024-06-20 9:31AM EDT175.008.9310.0010.300.00-11151.87%
ELF241018P001800002024-06-18 12:09PM EDT180.0011.0011.6012.000.00-1110251.47%
ELF241018P001850002024-06-21 2:46PM EDT185.0014.3013.4013.80+1.40+10.85%26651.04%
ELF241018P001900002024-06-18 2:23PM EDT190.0014.6215.4015.800.00-32450.70%
ELF241018P001950002024-06-21 2:49PM EDT195.0018.5317.5018.00+1.73+10.30%1850.31%
ELF241018P002000002024-06-18 12:09PM EDT200.0018.7019.9020.300.00-21150.44%
ELF241018P002100002024-06-21 10:28AM EDT210.0024.8525.0025.50+0.77+3.20%5749.78%
ELF241018P002200002024-04-16 2:09PM EDT220.0060.6066.1067.500.00-10125.84%
ELF241018P002500002024-04-04 2:34PM EDT250.0090.2090.4093.100.00-22133.98%
ELF241018P002600002024-04-03 9:45AM EDT260.0093.7097.4099.400.00-1010132.25%
ELF241018P003100002024-04-03 9:35AM EDT310.00136.100.000.000.00-100.00%