Canada markets open in 6 hours 49 minutes

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
118.09-0.80 (-0.67%)
At close: 04:00PM EST
121.01 +2.92 (+2.47%)
After hours: 07:58PM EST
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ELF250117C000450002023-10-17 1:42PM EST45.0068.9369.5074.000.00-5455.59%
ELF250117C000550002023-09-08 9:09AM EST55.0086.5074.1078.000.00--0108.50%
ELF250117C000600002023-11-08 2:49PM EST60.0049.220.000.000.00-100.00%
ELF250117C000650002023-11-10 1:59PM EST65.0039.000.000.000.00--00.00%
ELF250117C000700002023-11-07 1:23PM EST70.0043.700.000.000.00-100.00%
ELF250117C000750002023-11-13 3:15PM EST75.0035.300.000.000.00-100.00%
ELF250117C000800002023-11-28 1:17PM EST80.0050.500.000.000.00-100.00%
ELF250117C000850002023-11-21 3:09PM EST85.0042.700.000.000.00-100.00%
ELF250117C000900002023-11-29 10:40AM EST90.0043.700.000.000.00-200.00%
ELF250117C000950002023-11-27 11:18AM EST95.0042.000.000.000.00-300.00%
ELF250117C001000002023-11-30 3:56PM EST100.0037.700.000.000.00-100.00%
ELF250117C001050002023-11-15 2:56PM EST105.0032.200.000.000.00-100.00%
ELF250117C001100002023-11-30 12:40PM EST110.0033.000.000.000.00-200.00%
ELF250117C001150002023-11-30 3:51PM EST115.0029.800.000.000.00-2000.00%
ELF250117C001200002023-11-30 1:19PM EST120.0027.470.000.000.00-500.39%
ELF250117C001250002023-11-28 9:30AM EST125.0025.500.000.000.00-101.56%
ELF250117C001300002023-11-15 11:13AM EST130.0020.510.000.000.00-101.56%
ELF250117C001350002023-11-27 1:06PM EST135.0023.010.000.000.00-103.13%
ELF250117C001400002023-11-27 11:32AM EST140.0021.440.000.000.00-703.13%
ELF250117C001450002023-10-31 2:15PM EST145.009.0017.7018.800.00-27854.22%
ELF250117C001500002023-11-28 10:53AM EST150.0018.410.000.000.00-206.25%
ELF250117C001550002023-07-19 12:49PM EST155.0014.3012.5015.600.00-1650.59%
ELF250117C001600002023-11-03 8:51AM EST160.007.730.000.000.00-706.25%
ELF250117C001650002023-11-30 2:20PM EST165.0012.900.000.000.00-706.25%
ELF250117C001700002023-11-30 2:20PM EST170.0011.860.000.000.00-1206.25%
ELF250117C001750002023-11-30 2:20PM EST175.0010.860.000.000.00-706.25%
ELF250117C001800002023-11-27 11:26AM EST180.0010.870.000.000.00-2006.25%
ELF250117C001850002023-11-14 9:59AM EST185.005.100.000.000.00-206.25%
ELF250117C001900002023-11-13 1:57PM EST190.003.500.000.000.00-16012.50%
ELF250117C001950002023-11-21 1:09PM EST195.006.400.000.000.00-5012.50%
ELF250117C002000002023-11-27 11:28AM EST200.008.200.000.000.00-30012.50%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ELF250117P000450002023-11-10 3:52PM EST45.002.400.000.000.00-3025.00%
ELF250117P000500002023-11-21 3:54PM EST50.002.380.000.000.00-4012.50%
ELF250117P000550002023-11-27 10:13AM EST55.002.500.000.000.00-1012.50%
ELF250117P000600002023-11-09 11:39AM EST60.004.700.000.000.00-1012.50%
ELF250117P000650002023-11-29 1:13PM EST65.003.720.000.000.00-2012.50%
ELF250117P000700002023-11-24 12:12PM EST70.005.430.000.000.00-879012.50%
ELF250117P000750002023-11-24 11:39AM EST75.006.600.000.000.00-506.25%
ELF250117P000800002023-11-29 10:24AM EST80.007.400.000.000.00-106.25%
ELF250117P000850002023-11-29 10:40AM EST85.008.750.000.000.00-206.25%
ELF250117P000900002023-10-03 1:18PM EST90.0016.3813.6015.600.00-1460.90%
ELF250117P000950002023-11-24 12:12PM EST95.0013.210.000.000.00-42903.13%
ELF250117P001000002023-11-28 11:20AM EST100.0014.200.000.000.00-103.13%
ELF250117P001050002023-10-02 12:31PM EST105.0018.7824.6028.400.00-15610670.57%
ELF250117P001100002023-11-27 10:32AM EST110.0018.280.000.000.00-201.56%
ELF250117P001150002023-11-27 10:32AM EST115.0020.680.000.000.00-200.78%
ELF250117P001200002023-10-31 11:04AM EST120.0037.0022.6023.900.00-1345.81%
ELF250117P001300002023-09-13 2:09PM EST130.0022.0035.0037.600.00--657.83%
ELF250117P001350002023-08-28 10:11AM EST135.0027.0132.6035.500.00-25149.35%
ELF250117P001400002023-09-11 9:40AM EST140.0026.2040.9044.000.00-82556.13%
ELF250117P001450002023-11-02 1:04PM EST145.0051.800.000.000.00-100.00%
ELF250117P001500002023-11-14 2:15PM EST150.0049.700.000.000.00-1100.00%
ELF250117P001550002023-11-02 1:04PM EST155.0060.100.000.000.00-100.00%
ELF250117P001600002023-08-30 11:15AM EST160.0039.6052.8055.700.00--1152.27%
ELF250117P001650002023-08-30 2:09PM EST165.0042.5056.7059.700.00--1952.24%
ELF250117P001700002023-08-30 12:03PM EST170.0046.2061.7063.200.00-61250.98%
ELF250117P002000002023-11-16 9:38AM EST200.0088.500.000.000.00--00.00%