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
CallsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ELF250620C001000002024-06-06 3:56PM EDT100.0094.60113.80116.600.00-22175.45%
ELF250620C001100002024-06-06 3:56PM EDT110.0087.10106.10108.800.00--273.48%
ELF250620C001200002024-06-03 9:58AM EDT120.0091.0098.10100.700.00-1170.33%
ELF250620C001400002024-06-20 12:40PM EDT140.0088.7084.7085.800.00-2267.11%
ELF250620C001450002024-06-07 3:38PM EDT145.0059.9581.0082.600.00-103266.19%
ELF250620C001500002024-05-23 2:29PM EDT150.0062.2078.2079.300.00-512365.85%
ELF250620C001550002024-06-17 1:55PM EDT155.0067.8073.9076.400.00-21264.47%
ELF250620C001600002024-05-28 10:11AM EDT160.0058.0071.4073.900.00-11464.77%
ELF250620C001650002024-05-22 3:36PM EDT165.0037.6268.1070.700.00-3663.76%
ELF250620C001700002024-06-18 10:37AM EDT170.0070.2065.2067.700.00-1563.12%
ELF250620C001750002024-06-04 12:32PM EDT175.0054.2062.4065.100.00-1262.73%
ELF250620C001800002024-06-18 12:23PM EDT180.0065.5060.0062.600.00-4862.59%
ELF250620C001850002024-05-31 1:27PM EDT185.0045.2457.3059.800.00-251661.92%
ELF250620C001900002024-06-17 10:11AM EDT190.0046.6555.7056.900.00-1761.84%
ELF250620C001950002024-06-21 9:56AM EDT195.0053.6753.4054.50-3.48-6.09%11061.52%
ELF250620C002000002024-06-18 9:40AM EDT200.0055.0051.1052.200.00-165861.17%
ELF250620C002100002024-06-20 12:28PM EDT210.0050.8046.8050.000.00-74061.90%
ELF250620C002200002024-06-12 2:36PM EDT220.0040.7841.7044.100.00-1759.45%
ELF250620C002300002024-06-20 9:39AM EDT230.0043.8039.2040.300.00-23159.60%
ELF250620C002400002024-06-18 12:15PM EDT240.0039.1035.8036.900.00-217059.14%
ELF250620C002500002024-06-18 10:42AM EDT250.0034.3432.9033.90-1.00-2.83%112458.93%
ELF250620C002600002024-06-21 10:58AM EDT260.0032.0130.0031.00-1.15-3.47%12458.51%
ELF250620C002700002024-06-13 10:34AM EDT270.0023.4027.4028.500.00-15558.25%
ELF250620C002800002024-06-14 3:34PM EDT280.0020.7024.5026.300.00-353657.75%
ELF250620C002900002024-06-14 11:53AM EDT290.0018.3022.2024.200.00--757.46%
ELF250620C003000002024-06-20 12:14PM EDT300.0023.8220.9021.800.00-43457.40%
PutsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ELF250620P000800002024-05-24 1:16PM EDT80.002.400.054.100.00-131361.83%
ELF250620P000850002024-06-05 1:32PM EDT85.003.400.304.500.00-11360.25%
ELF250620P000900002024-06-05 9:30AM EDT90.003.901.504.900.00-1160.98%
ELF250620P000950002024-06-18 10:28AM EDT95.003.503.003.700.00-176258.23%
ELF250620P001000002024-06-05 3:52PM EDT100.003.723.904.30-1.93-34.16%1758.04%
ELF250620P001100002024-06-07 1:12PM EDT110.007.875.406.100.00-1357.22%
ELF250620P001150002024-06-05 2:22PM EDT115.008.906.106.900.00--256.21%
ELF250620P001200002024-06-03 10:23AM EDT120.008.507.007.800.00-12655.48%
ELF250620P001250002024-05-01 10:44AM EDT125.0019.1010.9011.400.00--1461.33%
ELF250620P001350002024-06-20 9:56AM EDT135.0010.5010.6011.200.00-1254.07%
ELF250620P001400002024-05-13 1:29PM EDT140.0023.5012.9013.900.00-3455.89%
ELF250620P001500002024-06-21 10:58AM EDT150.0014.1517.2018.50-12.15-46.20%12011957.32%
ELF250620P001550002024-05-28 3:59PM EDT155.0020.0016.5017.200.00-1352.26%
ELF250620P001600002024-06-03 9:32AM EDT160.0022.6818.0019.100.00-53851.78%
ELF250620P001650002024-06-07 1:12PM EDT165.0026.7020.1021.000.00-11151.62%
ELF250620P001700002024-06-12 12:31PM EDT170.0023.5021.9023.000.00-434951.15%
ELF250620P001750002024-06-18 2:30PM EDT175.0023.3023.8025.000.00-4050.63%
ELF250620P001850002024-06-06 2:19PM EDT185.0035.7828.3029.400.00-11150.71%
ELF250620P001950002024-06-21 10:44AM EDT195.0033.5533.2034.20+1.65+5.17%13349.96%
ELF250620P002000002024-06-10 2:28PM EDT200.0045.6035.8036.800.00-3749.67%
ELF250620P002100002024-06-11 11:52AM EDT210.0050.1040.4042.400.00--3149.24%
ELF250620P002200002024-06-10 12:38PM EDT220.0058.9046.3048.100.00-213048.50%
ELF250620P002300002024-06-11 11:48AM EDT230.0063.5052.2054.300.00-396047.96%
ELF250620P002400002024-06-14 11:11AM EDT240.0066.5059.3060.700.00-21447.27%