Canada markets close in 4 hours 6 minutes

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

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
184.09+0.32 (+0.17%)
As of 11:54AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ELF240531C001180002024-05-23 9:46AM EDT118.0062.4063.8067.400.00--1403.32%
ELF240531C001250002024-05-24 12:57PM EDT125.0068.8957.2059.900.00-11323.63%
ELF240531C001300002024-05-09 11:26AM EDT130.0039.8051.7055.500.00-22336.13%
ELF240531C001350002024-05-23 9:47AM EDT135.0044.6146.8049.800.00--2262.11%
ELF240531C001400002024-05-23 12:56PM EDT140.0049.8041.8045.500.00-45278.32%
ELF240531C001450002024-05-23 11:13AM EDT145.0039.8636.8040.500.00-118250.39%
ELF240531C001490002024-05-21 10:40AM EDT149.0014.5033.2036.200.00--1214.16%
ELF240531C001500002024-05-28 3:47PM EDT150.0042.9231.6035.300.00-535213.77%
ELF240531C001525002024-05-23 10:04AM EDT152.5027.0729.9032.500.00--21186.13%
ELF240531C001550002024-05-28 1:25PM EDT155.0035.0027.9029.700.00-618157.52%
ELF240531C001575002024-05-29 10:25AM EDT157.5032.0525.4027.300.00-126151.37%
ELF240531C001600002024-05-29 2:57PM EDT160.0025.3323.0024.600.00-853128.71%
ELF240531C001625002024-05-28 12:29PM EDT162.5026.5420.3022.300.00-616127.54%
ELF240531C001650002024-05-28 9:58AM EDT165.0019.1918.5019.80-1.79-8.53%17770.70%
ELF240531C001675002024-05-24 10:10AM EDT167.5024.4014.4018.000.00-331128.52%
ELF240531C001700002024-05-30 11:18AM EDT170.0013.2512.8014.80-5.05-27.60%68291.65%
ELF240531C001725002024-05-24 9:38AM EDT172.5021.5010.9012.300.00-15779.39%
ELF240531C001750002024-05-30 9:35AM EDT175.009.818.1010.90-3.44-25.96%14356.45%
ELF240531C001775002024-05-29 3:20PM EDT177.506.936.408.70-1.92-21.69%12960.79%
ELF240531C001800002024-05-30 11:18AM EDT180.004.354.605.10-2.13-32.87%1719747.44%
ELF240531C001825002024-05-30 10:36AM EDT182.503.603.003.30-0.50-12.20%611544.75%
ELF240531C001850002024-05-30 11:14AM EDT185.001.501.802.05-1.25-45.45%3817345.48%
ELF240531C001875002024-05-30 11:30AM EDT187.501.041.051.15-0.66-38.82%409545.44%
ELF240531C001900002024-05-30 11:35AM EDT190.000.600.550.65-0.90-60.00%3525447.17%
ELF240531C001925002024-05-30 11:30AM EDT192.500.290.250.40-0.62-68.13%3621750.54%
ELF240531C001950002024-05-30 11:36AM EDT195.000.200.150.20-0.40-68.97%5545651.17%
ELF240531C001975002024-05-30 9:59AM EDT197.500.200.050.15-0.14-41.18%1716452.15%
ELF240531C002000002024-05-30 11:28AM EDT200.000.050.050.15-0.20-80.00%3854459.77%
ELF240531C002025002024-05-30 11:00AM EDT202.500.180.050.15-0.02-10.00%111066.99%
ELF240531C002050002024-05-30 10:27AM EDT205.000.150.050.200.00-6442076.95%
ELF240531C002075002024-05-29 2:39PM EDT207.500.100.050.200.00-165183.98%
ELF240531C002100002024-05-30 10:44AM EDT210.000.050.050.40-0.02-28.57%7168100.59%
ELF240531C002150002024-05-30 10:22AM EDT215.000.070.000.15+0.01+16.67%2323496.48%
ELF240531C002175002024-05-29 2:53PM EDT217.500.050.000.600.00-59128.13%
ELF240531C002200002024-05-29 9:39AM EDT220.000.050.000.050.00-29794.53%
ELF240531C002250002024-05-28 9:44AM EDT225.000.100.000.600.00-635148.63%
ELF240531C002300002024-05-29 1:57PM EDT230.000.020.000.600.00-324161.52%
ELF240531C002350002024-05-24 10:17AM EDT235.000.100.000.100.00-22135.16%
ELF240531C002400002024-05-23 3:34PM EDT240.000.100.000.550.00-9491183.59%
ELF240531C002450002024-05-23 3:05PM EDT245.000.050.000.550.00--3195.12%
ELF240531C002500002024-05-23 2:48PM EDT250.000.050.000.100.00--23164.45%
PutsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ELF240531P000900002024-05-23 2:54PM EDT90.000.050.002.150.00-12579.88%
ELF240531P000950002024-05-22 11:19AM EDT95.000.100.002.150.00--1541.41%
ELF240531P001000002024-05-22 3:06PM EDT100.000.120.000.050.00-36296.88%
ELF240531P001050002024-05-14 9:50AM EDT105.000.400.000.750.00-412387.30%
ELF240531P001100002024-05-23 10:02AM EDT110.000.050.000.750.00-1136358.79%
ELF240531P001110002024-05-23 10:02AM EDT111.000.050.000.750.00--14353.13%
ELF240531P001140002024-05-23 10:03AM EDT114.000.050.000.200.00--11278.13%
ELF240531P001150002024-05-23 10:08AM EDT115.000.050.000.400.00-979300.39%
ELF240531P001160002024-05-23 10:08AM EDT116.000.050.000.200.00--9268.75%
ELF240531P001170002024-05-23 10:08AM EDT117.000.050.000.400.00--32290.63%
ELF240531P001180002024-05-23 10:13AM EDT118.000.050.000.400.00--10285.94%
ELF240531P001190002024-05-23 10:13AM EDT119.000.050.000.400.00--11281.25%
ELF240531P001200002024-05-24 9:39AM EDT120.000.030.000.750.00-226305.08%
ELF240531P001210002024-05-23 11:45AM EDT121.000.050.000.050.00--117210.94%
ELF240531P001220002024-05-28 9:56AM EDT122.000.030.000.050.00-411206.25%
ELF240531P001230002024-05-23 3:36PM EDT123.000.050.000.750.00--4289.84%
ELF240531P001240002024-05-23 3:36PM EDT124.000.050.001.350.00--7317.38%
ELF240531P001250002024-05-24 1:07PM EDT125.000.090.000.750.00-736279.88%
ELF240531P001260002024-05-23 2:22PM EDT126.000.050.001.350.00--12306.54%
ELF240531P001270002024-05-23 12:31PM EDT127.000.050.001.200.00--10294.34%
ELF240531P001280002024-05-23 12:22PM EDT128.000.050.001.350.00--4295.90%
ELF240531P001290002024-05-21 11:22AM EDT129.001.200.000.750.00--1260.16%
ELF240531P001300002024-05-30 9:30AM EDT130.000.150.000.40+0.10+200.00%10193230.27%
ELF240531P001310002024-05-23 1:28PM EDT131.000.050.000.200.00--28204.69%
ELF240531P001320002024-05-24 9:34AM EDT132.000.050.001.350.00-2526274.81%
ELF240531P001330002024-05-24 9:34AM EDT133.000.050.002.050.00-88295.12%
ELF240531P001340002024-05-24 9:36AM EDT134.000.050.001.550.00-1619272.27%
ELF240531P001350002024-05-28 9:30AM EDT135.000.050.000.000.00-1913550.00%
ELF240531P001360002024-05-28 9:30AM EDT136.000.050.000.750.00-2130226.76%
ELF240531P001370002024-05-28 9:30AM EDT137.000.050.001.350.00-4253249.12%
ELF240531P001380002024-05-24 9:54AM EDT138.000.050.001.350.00-1315244.04%
ELF240531P001390002024-05-24 9:35AM EDT139.000.050.001.350.00-35239.06%
ELF240531P001400002024-05-28 12:24PM EDT140.000.020.000.050.00-348142.19%
ELF240531P001410002024-05-28 9:31AM EDT141.000.050.000.200.00-4041164.84%
ELF240531P001420002024-05-28 9:30AM EDT142.000.050.000.200.00-1015160.94%
ELF240531P001430002024-05-28 9:50AM EDT143.000.050.001.350.00-77219.14%
ELF240531P001440002024-05-23 12:21PM EDT144.000.050.001.350.00--2214.26%
ELF240531P001450002024-05-24 3:15PM EDT145.000.130.001.350.00-10553209.38%
ELF240531P001460002024-05-23 9:32AM EDT146.001.160.001.350.00--1204.49%
ELF240531P001470002024-05-28 10:08AM EDT147.000.070.000.100.00-13129.69%
ELF240531P001480002024-05-28 9:30AM EDT148.000.050.000.200.00-2021138.28%
ELF240531P001490002024-05-29 10:03AM EDT149.000.050.001.350.00-84189.94%
ELF240531P001500002024-05-29 10:04AM EDT150.000.100.000.050.00-265109.38%
ELF240531P001525002024-05-29 9:47AM EDT152.500.050.000.200.00-574121.48%
ELF240531P001550002024-05-28 9:30AM EDT155.000.050.000.100.00-9280101.95%
ELF240531P001575002024-05-29 1:21PM EDT157.500.050.050.600.00-175127.15%
ELF240531P001600002024-05-30 10:44AM EDT160.000.050.050.15-0.03-37.50%521194.53%
ELF240531P001625002024-05-29 9:37AM EDT162.500.100.050.300.00-23993.95%
ELF240531P001650002024-05-30 10:09AM EDT165.000.150.000.15+0.10+200.00%214773.05%
ELF240531P001675002024-05-30 10:34AM EDT167.500.150.050.150.00-612967.58%
ELF240531P001700002024-05-30 10:41AM EDT170.000.100.050.150.00-748658.59%
ELF240531P001725002024-05-30 10:49AM EDT172.500.150.100.25-0.15-50.00%27955.37%
ELF240531P001750002024-05-30 11:30AM EDT175.000.270.200.35-0.29-49.15%5882250.68%
ELF240531P001775002024-05-30 11:31AM EDT177.500.500.400.55-0.45-47.37%1728049.27%
ELF240531P001800002024-05-30 11:31AM EDT180.000.960.901.05-0.64-40.00%3754748.34%
ELF240531P001825002024-05-30 10:42AM EDT182.501.971.701.95-0.45-18.60%824049.32%
ELF240531P001850002024-05-30 11:12AM EDT185.003.702.803.100.00-2225248.07%
ELF240531P001875002024-05-30 11:18AM EDT187.505.224.504.90-0.08-1.51%222252.49%
ELF240531P001900002024-05-30 11:27AM EDT190.006.956.407.00+0.05+0.72%1525850.88%
ELF240531P001925002024-05-30 11:32AM EDT192.509.228.509.30+1.22+15.25%33053.71%
ELF240531P001950002024-05-30 10:56AM EDT195.0012.1810.2012.80+2.18+21.80%77467.68%
ELF240531P001975002024-05-29 9:31AM EDT197.508.0012.8015.800.00-11988.09%
ELF240531P002000002024-05-28 10:13AM EDT200.0015.2014.7017.200.00-72251.95%
ELF240531P002025002024-05-24 1:31PM EDT202.5012.0018.0019.800.00-8592.38%
ELF240531P002050002024-05-28 9:31AM EDT205.0013.0020.5022.300.00-13101.07%
ELF240531P002100002024-05-24 10:52AM EDT210.0016.5024.7027.800.00-21108.89%
ELF240531P002250002024-05-20 9:38AM EDT225.0071.7039.6043.300.00--0166.21%