Canada markets closed

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

NYSE - NYSE Delayed 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
CallsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ELF241220C000800002024-05-20 10:01AM EDT80.0076.80134.80138.400.00-10140.63%
ELF241220C001000002024-05-24 9:33AM EDT100.0096.00108.40111.700.00-1282.39%
ELF241220C001150002024-05-17 12:34PM EDT115.0057.2082.4085.000.00-110.00%
ELF241220C001200002024-06-21 12:21PM EDT120.0093.8091.1093.50+23.80+34.00%1274.62%
ELF241220C001300002024-05-31 10:36AM EDT130.0060.0682.7084.800.00-1171.22%
ELF241220C001350002024-04-25 11:36AM EDT135.0056.0167.3069.400.00--100.00%
ELF241220C001450002024-06-18 11:42AM EDT145.0077.0070.8072.700.00-3467.53%
ELF241220C001500002024-06-11 12:27PM EDT150.0050.7066.8068.900.00-1166.21%
ELF241220C001550002024-05-20 9:30AM EDT155.0031.7070.0072.200.00--181.88%
ELF241220C001600002024-06-14 10:13AM EDT160.0051.3059.7061.500.00-31164.37%
ELF241220C001650002024-06-20 9:53AM EDT165.0063.5056.8057.700.00-1563.77%
ELF241220C001700002024-06-20 2:34PM EDT170.0058.3052.3054.400.00-21161.77%
ELF241220C001750002024-06-05 3:05PM EDT175.0036.6048.6051.100.00-81160.48%
ELF241220C001800002024-06-18 10:07AM EDT180.0050.5346.8048.400.00-2961.51%
ELF241220C001850002024-06-12 1:19PM EDT185.0042.5043.9045.600.00-1261.08%
ELF241220C001900002024-06-18 12:44PM EDT190.0045.2541.6042.300.00-101560.53%
ELF241220C001950002024-06-21 1:34PM EDT195.0038.9739.0039.70+7.50+23.83%21560.14%
ELF241220C002000002024-06-21 11:27AM EDT200.0037.8536.5037.10-3.30-8.02%24559.65%
ELF241220C002100002024-06-21 3:27PM EDT210.0031.6031.8032.50-6.17-16.34%133058.88%
ELF241220C002200002024-06-20 10:12AM EDT220.0030.5227.6028.300.00-16958.15%
ELF241220C002300002024-06-18 10:27AM EDT230.0026.5023.5024.800.00-152257.40%
ELF241220C002400002024-06-18 1:08PM EDT240.0024.0020.4021.500.00-1357.03%
ELF241220C002500002024-06-20 2:39PM EDT250.0019.1017.9018.500.00-16156.82%
ELF241220C002600002024-06-10 11:52AM EDT260.0016.2515.5016.00+8.15+100.62%3002256.57%
ELF241220C002700002024-06-21 1:34PM EDT270.0013.4713.4013.90-2.75-16.95%42956.42%
ELF241220C002800002024-05-29 2:59PM EDT280.008.0011.6012.000.00-134756.26%
ELF241220C002900002024-05-29 10:27AM EDT290.007.6010.1010.500.00-1156.36%
ELF241220C003000002024-06-18 9:40AM EDT300.0010.108.709.100.00-11756.24%
ELF241220C003100002024-06-21 1:28PM EDT310.007.607.608.00+2.60+52.00%13356.42%
PutsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ELF241220P000800002024-06-11 10:17AM EDT80.000.870.200.900.00-11268.07%
ELF241220P000850002024-05-23 11:46AM EDT85.001.250.301.050.00-72366.26%
ELF241220P000900002024-04-30 2:24PM EDT90.003.401.201.950.00-71573.24%
ELF241220P000950002024-05-22 11:05AM EDT95.004.200.701.450.00-2563.87%
ELF241220P001000002024-06-17 10:14AM EDT100.001.711.151.750.00-173063.86%
ELF241220P001050002024-06-18 12:15PM EDT105.001.751.302.050.00-12061.99%
ELF241220P001100002024-06-11 10:17AM EDT110.003.201.652.400.00-210160.89%
ELF241220P001150002024-05-21 11:35AM EDT115.008.702.302.750.00-22360.40%
ELF241220P001200002024-06-17 10:14AM EDT120.003.982.853.100.00-1659.24%
ELF241220P001250002024-05-10 2:33PM EDT125.0011.105.206.400.00--10068.03%
ELF241220P001300002024-05-24 10:20AM EDT130.005.953.904.400.00-51757.40%
ELF241220P001350002024-06-18 2:36PM EDT135.004.724.805.200.00-62157.07%
ELF241220P001400002024-06-18 9:37AM EDT140.005.605.506.100.00-140256.21%
ELF241220P001450002024-05-23 1:45PM EDT145.0010.356.307.000.00-1555.23%
ELF241220P001500002024-06-18 9:37AM EDT150.007.607.408.100.00-1454.75%
ELF241220P001550002024-06-05 11:04AM EDT155.0014.108.809.300.00-61554.50%
ELF241220P001600002024-06-20 9:54AM EDT160.009.7010.2010.700.00-12154.18%
ELF241220P001650002024-06-13 3:47PM EDT165.0013.0811.7012.100.00-11953.66%
ELF241220P001700002024-06-21 10:51AM EDT170.0013.1013.2013.70-3.67-21.88%21353.11%
ELF241220P001750002024-06-20 1:26PM EDT175.0015.4014.2015.400.00-101151.88%
ELF241220P001800002024-06-20 2:39PM EDT180.0016.3016.8017.300.00-112552.26%
ELF241220P001850002024-06-17 9:30AM EDT185.0021.7018.7019.400.00-11351.85%
ELF241220P001900002024-03-27 12:36PM EDT190.0030.4035.7036.500.00-52479.46%
ELF241220P001950002024-06-21 11:46AM EDT195.0023.2023.1023.70+0.80+3.57%3001550.94%
ELF241220P002000002024-05-24 11:20AM EDT200.0031.5425.5026.100.00-21750.54%
ELF241220P002100002024-06-20 2:39PM EDT210.0029.6030.2031.400.00-61550.45%
ELF241220P002300002024-06-03 2:56PM EDT230.0049.8842.2043.500.00-1149.18%
ELF241220P002500002024-06-18 3:49PM EDT250.0053.0056.1058.900.00-2450.66%
ELF241220P002700002024-05-17 12:41PM EDT270.00112.9981.2084.100.00-3365.71%
ELF241220P002800002024-05-17 12:31PM EDT280.00121.8389.7092.700.00-2366.68%