ELF - e.l.f. Beauty, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ELF230616C000450002023-05-25 9:54AM EDT45.0052.9057.5060.600.00--1293.16%
ELF230616C000500002023-05-25 10:42AM EDT50.0049.6051.9054.400.00--1287.50%
ELF230616C000600002023-06-05 12:15PM EDT60.0044.8342.2045.300.00-15175.78%
ELF230616C000650002023-05-25 10:19AM EDT65.0033.3537.6040.200.00-39166.21%
ELF230616C000700002023-06-05 9:50AM EDT70.0035.8133.0035.500.00-156163.97%
ELF230616C000750002023-06-06 3:47PM EDT75.0032.5327.1031.000.00-5131130.57%
ELF230616C000800002023-06-07 2:51PM EDT80.0023.8922.5025.60-3.74-13.54%332109.18%
ELF230616C000850002023-06-07 2:51PM EDT85.0020.2618.3019.40-1.99-8.94%131279.69%
ELF230616C000900002023-06-06 3:23PM EDT90.0014.0813.4014.60-3.38-19.36%377266.60%
ELF230616C000950002023-06-06 3:03PM EDT95.0012.578.709.900.00-874254.44%
ELF230616C001000002023-06-07 3:46PM EDT100.004.904.905.60-3.25-39.88%231,92653.54%
ELF230616C001050002023-06-07 3:45PM EDT105.002.251.852.45-1.95-46.43%2147245.80%
ELF230616C001100002023-06-07 3:44PM EDT110.000.730.701.25-1.02-58.29%8844451.27%
ELF230616C001150002023-06-07 11:56AM EDT115.000.400.200.50-0.30-42.86%319252.05%
ELF230616C001200002023-06-07 2:17PM EDT120.000.350.100.35+0.10+40.00%422555.18%
ELF230616C001250002023-06-01 2:30PM EDT125.000.230.000.250.00-1920060.16%
ELF230616C001300002023-04-21 12:36PM EDT130.000.600.000.750.00-1285.74%
ELF230616C001350002023-06-01 3:47PM EDT135.000.050.000.050.00-52,27864.06%
ELF230616C001400002023-06-02 3:45PM EDT140.000.100.000.050.00-315171.88%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ELF230616P000400002023-05-24 3:56PM EDT40.000.050.000.050.00-414214.06%
ELF230616P000450002023-05-24 1:01PM EDT45.000.050.000.050.00-1066189.06%
ELF230616P000500002023-06-02 1:18PM EDT50.000.010.000.050.00-11,110165.63%
ELF230616P000550002023-05-25 3:49PM EDT55.000.050.000.750.00-141212.31%
ELF230616P000600002023-05-26 10:14AM EDT60.000.010.000.050.00-1164127.34%
ELF230616P000650002023-06-02 10:36AM EDT65.000.030.000.050.00-3107110.16%
ELF230616P000700002023-06-02 12:31PM EDT70.000.110.000.200.00-11359112.11%
ELF230616P000750002023-06-06 10:53AM EDT75.000.050.000.250.00-529697.85%
ELF230616P000800002023-06-06 1:43PM EDT80.000.050.000.150.00-1260874.61%
ELF230616P000850002023-06-07 2:45PM EDT85.000.100.000.25-0.02-16.67%12,32364.26%
ELF230616P000900002023-06-07 1:16PM EDT90.000.350.100.25+0.20+133.33%493051.56%
ELF230616P000950002023-06-07 9:45AM EDT95.000.390.300.60+0.09+30.00%11,51448.93%
ELF230616P001000002023-06-07 3:53PM EDT100.001.401.101.65+0.65+86.67%6538745.90%
ELF230616P001050002023-06-07 3:53PM EDT105.003.103.003.70+1.39+81.29%1233941.80%
ELF230616P001100002023-06-07 1:57PM EDT110.006.006.307.50+1.10+22.45%92046.17%
ELF230616P001150002023-06-07 11:28AM EDT115.009.3510.7012.10+1.05+12.65%22154.35%