Canada markets close in 6 hours 27 minutes

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

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
156.36-0.37 (-0.23%)
As of 09:33AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ELF250117C000450002024-03-07 4:07PM EDT45.00167.82116.90120.200.00-59140.92%
ELF250117C000500002024-03-19 3:04PM EDT50.00144.00118.00121.900.00-16168.43%
ELF250117C000550002024-01-08 10:33AM EDT55.0091.500.000.000.00--10.00%
ELF250117C000600002023-11-08 3:49PM EDT60.0049.2271.7075.200.00-100.00%
ELF250117C000650002024-02-07 10:31AM EDT65.00104.000.000.000.00-120.00%
ELF250117C000700002024-01-26 11:32AM EDT70.0093.13118.50122.700.00-12213.16%
ELF250117C000750002024-04-17 11:51AM EDT75.0096.300.000.000.00-180.00%
ELF250117C000800002024-04-18 9:43AM EDT80.0089.200.000.000.00-1460.00%
ELF250117C000850002024-04-03 9:35AM EDT85.0096.000.000.000.00-870.00%
ELF250117C000900002024-02-14 10:47AM EDT90.0088.11114.10118.300.00-220218.74%
ELF250117C000950002024-04-03 11:54AM EDT95.0081.500.000.000.00-2480.00%
ELF250117C001000002024-04-10 3:33PM EDT100.0077.400.000.000.00-1400.00%
ELF250117C001050002024-04-01 9:47AM EDT105.0095.600.000.000.00-1180.00%
ELF250117C001100002024-04-19 2:09PM EDT110.0059.830.000.000.00-2420.00%
ELF250117C001150002024-04-19 10:28AM EDT115.0060.370.000.000.00-1710.00%
ELF250117C001200002024-04-05 10:31AM EDT120.0058.470.000.000.00-2410.00%
ELF250117C001250002024-04-16 9:52AM EDT125.0057.150.000.000.00-22060.00%
ELF250117C001300002024-04-12 10:05AM EDT130.0055.000.000.000.00-11200.00%
ELF250117C001350002024-04-19 3:13PM EDT135.0043.810.000.000.00-2340.00%
ELF250117C001400002024-04-16 10:01AM EDT140.0048.800.000.000.00-1620.00%
ELF250117C001450002024-04-17 12:07PM EDT145.0045.550.000.000.00-1950.00%
ELF250117C001500002024-04-18 10:16AM EDT150.0042.540.000.000.00-12370.00%
ELF250117C001550002024-04-15 9:44AM EDT155.0042.150.000.000.00-1320.00%
ELF250117C001600002024-04-19 3:45PM EDT160.0031.000.000.000.00-101130.78%
ELF250117C001650002024-04-19 1:54PM EDT165.0029.800.000.000.00-31151.56%
ELF250117C001700002024-04-19 3:46PM EDT170.0027.700.000.000.00-282261.56%
ELF250117C001750002024-04-05 9:35AM EDT175.0031.350.000.000.00-1763.13%
ELF250117C001800002024-04-19 10:12AM EDT180.0028.770.000.000.00-50783.13%
ELF250117C001850002024-04-15 11:51AM EDT185.0028.500.000.000.00-1463.13%
ELF250117C001900002024-04-18 12:48PM EDT190.0028.000.000.000.00-21096.25%
ELF250117C001950002024-04-19 3:31PM EDT195.0019.900.000.000.00-41426.25%
ELF250117C002000002024-04-19 3:25PM EDT200.0018.050.000.000.00-444186.25%
ELF250117C002100002024-04-19 1:49PM EDT210.0015.500.000.000.00-2636.25%
ELF250117C002200002024-04-19 3:34PM EDT220.0013.600.000.000.00-562016.25%
ELF250117C002300002024-04-19 11:06AM EDT230.0013.450.000.000.00-15512.50%
ELF250117C002400002024-04-19 2:16PM EDT240.0010.200.000.000.00-365212.50%
ELF250117C002500002024-04-19 2:15PM EDT250.009.000.000.000.00-346312.50%
ELF250117C002600002024-03-13 1:19PM EDT260.0025.6110.1010.500.00-31363.60%
ELF250117C002700002024-04-18 12:25PM EDT270.0010.480.000.000.00-1512.50%
ELF250117C002800002024-03-15 11:36AM EDT280.0020.007.808.300.00-1463.07%
ELF250117C002900002024-04-19 10:31AM EDT290.006.300.000.000.00-72212.50%
ELF250117C003000002024-04-15 3:53PM EDT300.006.100.000.000.00-12912.50%
ELF250117C003100002024-04-19 3:18PM EDT310.004.000.000.000.00-11412.50%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ELF250117P000450002024-04-10 2:24PM EDT45.000.400.000.000.00-51525.00%
ELF250117P000500002024-04-12 12:22PM EDT50.000.400.000.000.00-22425.00%
ELF250117P000550002024-04-04 1:00PM EDT55.000.950.000.000.00-111725.00%
ELF250117P000600002024-04-16 9:30AM EDT60.001.050.000.000.00-111825.00%
ELF250117P000650002024-04-15 3:10PM EDT65.001.460.000.000.00-203825.00%
ELF250117P000700002024-04-17 12:26PM EDT70.001.800.000.000.00-1086025.00%
ELF250117P000750002024-03-25 2:17PM EDT75.001.400.000.000.00-4612.50%
ELF250117P000800002024-04-11 10:04AM EDT80.002.570.000.000.00-11212.50%
ELF250117P000850002024-04-03 3:38PM EDT85.003.700.000.000.00-61512.50%
ELF250117P000900002024-04-02 9:45AM EDT90.003.200.000.000.00-16612.50%
ELF250117P000950002024-04-19 3:10PM EDT95.005.700.000.000.00-14645412.50%
ELF250117P001000002024-04-19 1:33PM EDT100.006.700.000.000.00-59912.50%
ELF250117P001050002024-04-03 9:48AM EDT105.007.400.000.000.00-111212.50%
ELF250117P001100002024-04-19 12:05PM EDT110.009.000.000.000.00-1266.25%
ELF250117P001150002024-04-16 10:35AM EDT115.009.600.000.000.00-1706.25%
ELF250117P001200002024-04-19 3:11PM EDT120.0012.900.000.000.00-3306.25%
ELF250117P001250002024-04-12 11:59AM EDT125.0013.200.000.000.00-2956.25%
ELF250117P001300002024-04-11 2:48PM EDT130.0013.920.000.000.00-3716.25%
ELF250117P001350002024-04-19 3:13PM EDT135.0018.210.000.000.00-791383.13%
ELF250117P001400002024-04-12 3:10PM EDT140.0019.340.000.000.00-1683.13%
ELF250117P001450002024-04-08 11:39AM EDT145.0020.180.000.000.00-5801.56%
ELF250117P001500002024-04-17 9:51AM EDT150.0021.000.000.000.00-11211.56%
ELF250117P001550002024-04-08 2:42PM EDT155.0024.550.000.000.00-1610.39%
ELF250117P001600002024-04-10 2:27PM EDT160.0027.170.000.000.00-8860.00%
ELF250117P001650002024-04-09 1:11PM EDT165.0028.570.000.000.00-5840.00%
ELF250117P001700002024-04-12 10:35AM EDT170.0033.250.000.000.00-2510.00%
ELF250117P001750002024-04-17 9:30AM EDT175.0034.000.000.000.00-3510.00%
ELF250117P001800002024-04-12 10:35AM EDT180.0039.600.000.000.00-2250.00%
ELF250117P001850002024-04-18 11:01AM EDT185.0039.900.000.000.00-10190.00%
ELF250117P001900002024-04-18 9:31AM EDT190.0044.170.000.000.00-20910.00%
ELF250117P001950002024-04-19 11:30AM EDT195.0048.900.000.000.00-1100.00%
ELF250117P002000002024-04-03 11:39AM EDT200.0051.050.000.000.00-2300.00%
ELF250117P002100002024-03-19 10:11AM EDT210.0045.8055.0057.300.00-101032.17%
ELF250117P002200002024-03-04 12:16PM EDT220.0045.0065.3069.400.00-31441.04%
ELF250117P002300002024-02-27 11:36AM EDT230.0051.0054.7056.100.00-7120.00%
ELF250117P002400002024-03-07 4:07PM EDT240.0055.9783.3085.800.00-5535.61%
ELF250117P002800002024-04-04 2:32PM EDT280.00119.300.000.000.00-110.00%
ELF250117P003100002024-03-28 1:53PM EDT310.00117.380.000.000.00-10110.00%