Canada markets closed

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

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
162.91-4.31 (-2.58%)
At close: 04:00PM EDT
162.77 -0.14 (-0.09%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ELF240920C000800002024-02-29 12:56PM EDT80.00129.50117.40121.000.00-11253.90%
ELF240920C001000002024-01-05 12:17PM EDT100.0052.3075.4077.800.00-11110.55%
ELF240920C001100002024-02-09 11:06AM EDT110.0070.5296.4098.600.00-11204.57%
ELF240920C001250002024-04-03 2:21PM EDT125.0053.7048.9049.700.00-2269.37%
ELF240920C001300002024-03-28 2:26PM EDT130.0076.0043.9046.300.00-31566.03%
ELF240920C001350002024-03-21 1:33PM EDT135.0078.9040.8043.000.00-1265.45%
ELF240920C001400002024-03-20 11:56AM EDT140.0066.1239.1040.000.00-3266.79%
ELF240920C001450002024-03-22 10:01AM EDT145.0070.4936.0038.400.00-1067.60%
ELF240920C001500002024-04-10 10:25AM EDT150.0039.2033.3034.200.00-1565.19%
ELF240920C001550002024-03-28 11:31AM EDT155.0059.5930.8031.600.00-4564.75%
ELF240920C001600002024-04-11 1:04PM EDT160.0032.5528.3029.100.00-11564.11%
ELF240920C001650002024-04-12 3:21PM EDT165.0026.1926.1026.70-2.07-7.32%52563.61%
ELF240920C001700002024-04-12 1:32PM EDT170.0024.1323.9024.50-2.71-10.10%133363.04%
ELF240920C001750002024-04-12 2:53PM EDT175.0022.0021.9023.60-4.74-17.73%21463.91%
ELF240920C001800002024-04-11 1:04PM EDT180.0023.2020.1020.600.00-311862.28%
ELF240920C001850002024-04-12 9:38AM EDT185.0020.0018.4019.00-2.10-9.50%14062.11%
ELF240920C001900002024-04-11 11:26AM EDT190.0019.4016.2018.200.00-21862.02%
ELF240920C001950002024-04-12 10:07AM EDT195.0016.6015.1015.80-1.40-7.78%52761.07%
ELF240920C002000002024-04-12 12:40PM EDT200.0014.5513.1014.40-0.82-5.34%102759.97%
ELF240920C002100002024-04-12 3:58PM EDT210.0011.9011.6012.20-1.18-9.02%14860.83%
ELF240920C002200002024-04-10 10:23AM EDT220.0012.229.7010.200.00-266160.63%
ELF240920C002300002024-04-10 10:03AM EDT230.0010.858.108.500.00-110660.43%
ELF240920C002400002024-04-12 1:20PM EDT240.007.106.707.80-0.80-10.13%112161.29%
ELF240920C002500002024-03-26 1:58PM EDT250.0016.405.606.100.00-1460.42%
ELF240920C002600002024-02-29 12:31PM EDT260.0016.8011.7012.900.00--183.17%
ELF240920C002700002024-04-08 10:42AM EDT270.004.803.904.300.00-1660.33%
ELF240920C002800002024-04-05 11:07AM EDT280.003.703.203.600.00-1760.16%
ELF240920C002900002024-04-03 3:57PM EDT290.003.402.703.100.00-220860.40%
ELF240920C003000002024-04-03 9:45AM EDT300.003.502.252.550.00-31560.21%
ELF240920C003100002024-04-08 1:28PM EDT310.002.551.852.200.00-1860.27%
PutsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ELF240920P000800002024-04-09 10:19AM EDT80.001.070.751.500.00-103066.53%
ELF240920P000850002024-04-09 10:19AM EDT85.001.421.101.85+1.42--1065.36%
ELF240920P000900002024-04-08 2:16PM EDT90.001.901.952.200.00-101565.66%
ELF240920P000950002024-04-08 2:16PM EDT95.002.402.502.80+2.40--1064.82%
ELF240920P001000002024-04-04 12:36PM EDT100.003.103.203.500.00-112164.11%
ELF240920P001050002024-04-12 1:10PM EDT105.004.204.004.30+0.29+7.42%41663.33%
ELF240920P001100002024-04-02 1:45PM EDT110.003.244.905.200.00-101762.48%
ELF240920P001150002024-04-12 1:26PM EDT115.006.125.906.30+2.52+70.00%61161.74%
ELF240920P001200002024-04-03 11:07AM EDT120.007.027.007.500.00-122360.88%
ELF240920P001250002024-04-09 10:13AM EDT125.007.976.508.900.00-11857.20%
ELF240920P001300002024-04-03 2:12PM EDT130.009.598.8010.400.00-32058.07%
ELF240920P001350002024-04-03 10:03AM EDT135.0012.0011.5012.000.00-2259.00%
ELF240920P001400002024-04-11 12:31PM EDT140.0012.0013.3013.800.00-3458.37%
ELF240920P001450002024-04-03 12:33PM EDT145.0014.2615.3015.800.00-12357.85%
ELF240920P001500002024-04-08 1:18PM EDT150.0016.2017.4017.900.00-12657.18%
ELF240920P001550002024-04-08 12:33PM EDT155.0018.4019.6020.200.00-1356.49%
ELF240920P001600002024-04-05 9:53AM EDT160.0023.3022.1022.700.00-41656.03%
ELF240920P001650002024-04-05 3:50PM EDT165.0025.3024.8025.30-0.78-2.99%12455.55%
ELF240920P001700002024-04-11 10:18AM EDT170.0025.0027.5028.100.00-1454.94%
ELF240920P001750002024-04-12 2:53PM EDT175.0030.9030.4031.10+3.56+13.02%21554.45%
ELF240920P001800002024-04-09 10:14AM EDT180.0031.9033.5034.100.00-1953.85%
ELF240920P001850002024-04-11 10:18AM EDT185.0033.7036.8037.400.00-202053.49%
ELF240920P001900002024-04-04 10:07AM EDT190.0038.4038.5040.800.00-2251.01%
ELF240920P001950002024-03-19 11:07AM EDT195.0030.3843.6044.300.00-12152.41%
ELF240920P002000002024-03-25 3:54PM EDT200.0029.0546.6048.600.00-21251.95%
ELF240920P002100002024-03-15 3:44PM EDT210.0035.6554.7055.700.00-3350.90%
ELF240920P002200002024-02-28 12:25PM EDT220.0039.7042.1042.500.00--1000.00%
ELF240920P002300002024-03-21 11:03AM EDT230.0045.1771.2073.400.00-12650.97%
ELF240920P002400002024-04-01 11:14AM EDT240.0058.7079.9081.400.00-54351.55%
ELF240920P002700002024-04-05 9:35AM EDT270.00108.90107.30109.600.00-2253.24%
ELF240920P003100002024-03-19 9:37AM EDT310.00119.70145.80148.800.00-1058.30%