Canada markets closed

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
122.44+4.35 (+3.68%)
At close: 04:00PM EST
122.40 -0.04 (-0.03%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforDecember 8, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ELF231208C000600002023-11-20 2:47PM EST60.0050.4060.6064.200.00-14409.28%
ELF231208C000650002023-11-20 1:03PM EST65.0046.0056.3058.600.00-12168.75%
ELF231208C000700002023-11-20 1:09PM EST70.0041.5051.8053.200.00-16182.03%
ELF231208C000750002023-11-17 10:44AM EST75.0040.1046.9048.700.00-11211.33%
ELF231208C000850002023-11-07 10:26AM EST85.0018.0036.4038.900.00-63149.22%
ELF231208C000890002023-11-10 9:55AM EST89.0010.3031.9034.200.00-10172.07%
ELF231208C000900002023-11-15 2:41PM EST90.0025.0031.6034.300.00-24152.83%
ELF231208C000920002023-11-02 8:33AM EST92.0014.2129.9032.600.00-55160.16%
ELF231208C000930002023-11-14 9:53AM EST93.0012.0028.6030.500.00-43105.08%
ELF231208C000940002023-11-13 11:05AM EST94.006.4527.9030.400.00-3637145.80%
ELF231208C000950002023-11-24 9:56AM EST95.0019.3926.8028.200.00-12089.84%
ELF231208C000960002023-11-10 10:24AM EST96.004.7425.7027.200.00--770.31%
ELF231208C000970002023-11-21 9:37AM EST97.0016.4023.8026.300.00-319138.57%
ELF231208C000980002023-11-14 10:33AM EST98.009.6023.8025.800.00-113108.98%
ELF231208C000990002023-11-15 2:41PM EST99.0016.5022.8024.300.00-24484.18%
ELF231208C001000002023-11-15 11:00AM EST100.0013.2820.8023.900.00-515145.70%
ELF231208C001020002023-11-24 10:34AM EST102.0012.3819.7021.300.00-1267.38%
ELF231208C001030002023-11-15 1:47PM EST103.0012.3218.3020.300.00-11110.69%
ELF231208C001050002023-11-29 11:36AM EST105.0014.0017.0019.600.00-36101.51%
ELF231208C001060002023-11-29 2:46PM EST106.0013.9015.6017.300.00-4596.92%
ELF231208C001070002023-11-29 3:19PM EST107.0012.7014.5016.300.00-11492.33%
ELF231208C001080002023-11-27 2:20PM EST108.0011.2012.6015.300.00-152487.74%
ELF231208C001090002023-11-27 12:41PM EST109.0013.0912.5015.000.00-1162.79%
ELF231208C001100002023-11-29 3:49PM EST110.0010.1812.7013.200.00-3967.09%
ELF231208C001110002023-12-01 9:46AM EST111.0012.5011.4012.60+6.68+114.78%1264.65%
ELF231208C001120002023-11-22 10:52AM EST112.006.7310.7011.500.00-131363.48%
ELF231208C001130002023-11-27 11:18AM EST113.008.509.6010.400.00-2156.01%
ELF231208C001140002023-11-28 12:52PM EST114.007.508.909.300.00-5954.54%
ELF231208C001150002023-12-01 3:07PM EST115.008.008.008.50+3.10+63.27%62053.81%
ELF231208C001160002023-12-01 9:32AM EST116.007.007.207.90+2.60+59.09%1655.86%
ELF231208C001170002023-12-01 3:44PM EST117.006.626.406.70+2.72+69.74%93550.64%
ELF231208C001180002023-12-01 3:20PM EST118.005.635.606.30+2.73+94.14%2553.03%
ELF231208C001190002023-12-01 12:49PM EST119.005.704.905.20+3.18+126.19%264251.66%
ELF231208C001200002023-12-01 3:59PM EST120.004.384.304.50+1.73+65.28%413750.49%
ELF231208C001210002023-12-01 11:22AM EST121.003.503.703.90+1.70+94.44%172950.24%
ELF231208C001220002023-12-01 3:56PM EST122.003.223.103.30+1.12+53.33%421449.19%
ELF231208C001230002023-12-01 3:52PM EST123.002.752.652.80+0.60+27.91%612548.95%
ELF231208C001240002023-12-01 3:30PM EST124.002.252.202.35+1.10+95.65%301348.68%
ELF231208C001250002023-12-01 3:34PM EST125.002.001.852.00+0.85+73.91%1515649.22%
ELF231208C001260002023-12-01 3:58PM EST126.001.701.551.65-0.05-2.86%30748.98%
ELF231208C001270002023-12-01 3:56PM EST127.001.301.251.40+0.53+68.83%321049.76%
ELF231208C001280002023-12-01 1:07PM EST128.001.401.001.15+1.40-6249.81%
ELF231208C001290002023-12-01 3:42PM EST129.000.900.800.95+0.90-37050.12%
ELF231208C001300002023-12-01 2:26PM EST130.000.680.650.75-0.07-9.33%332049.71%
ELF231208C001310002023-12-01 3:26PM EST131.000.550.500.65+0.55-5051.07%
ELF231208C001320002023-12-01 3:11PM EST132.000.490.400.55+0.49-21052.00%
ELF231208C001340002023-12-01 3:59PM EST134.000.300.300.50+0.30-5053.96%
ELF231208C001350002023-12-01 9:55AM EST135.000.500.200.35+0.20+66.67%73352.15%
ELF231208C001380002023-12-01 12:57PM EST138.000.230.100.25+0.23-7055.37%
ELF231208C001400002023-11-20 3:50PM EST140.000.200.100.250.00-2760.55%
ELF231208C001430002023-12-01 3:56PM EST143.000.050.050.20+0.05-3064.26%
ELF231208C001450002023-11-03 9:24AM EST145.000.100.000.650.00-303182.32%
ELF231208C001500002023-11-29 1:16PM EST150.000.080.000.35+0.08--3884.57%
PutsforDecember 8, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ELF231208P000700002023-11-10 2:18PM EST70.000.200.000.750.00-14238.67%
ELF231208P000750002023-10-27 11:17AM EST75.001.050.000.750.00-10212.89%
ELF231208P000800002023-11-27 12:33PM EST80.000.050.000.400.00-1012169.14%
ELF231208P000810002023-11-02 8:30AM EST81.000.750.000.750.00--1183.79%
ELF231208P000820002023-11-10 2:15PM EST82.001.190.000.750.00-25179.10%
ELF231208P000830002023-11-02 8:31AM EST83.000.750.000.750.00--1174.61%
ELF231208P000840002023-11-29 1:18PM EST84.000.050.000.750.00-2024169.92%
ELF231208P000850002023-11-16 9:40AM EST85.000.150.000.250.00-16137.50%
ELF231208P000860002023-11-16 11:20AM EST86.000.400.000.100.00-14117.58%
ELF231208P000870002023-11-08 1:18PM EST87.001.100.000.750.00-11156.54%
ELF231208P000890002023-11-14 11:25AM EST89.000.500.000.750.00-56147.75%
ELF231208P000900002023-11-08 11:49AM EST90.001.350.000.050.00-1795.31%
ELF231208P000920002023-11-16 9:39AM EST92.000.600.000.100.00-1297.27%
ELF231208P000940002023-11-24 12:05PM EST94.000.180.000.750.00-22126.37%
ELF231208P000950002023-12-01 11:17AM EST95.000.050.000.05-0.05-50.00%51980.47%
ELF231208P000960002023-11-10 2:54PM EST96.006.350.000.750.00--2118.16%
ELF231208P000970002023-11-07 9:43AM EST97.004.000.000.750.00--0113.97%
ELF231208P000980002023-11-24 12:49PM EST98.000.330.000.750.00-31109.86%
ELF231208P000990002023-11-22 2:45PM EST99.000.530.000.750.00--2105.86%
ELF231208P001000002023-11-27 3:18PM EST100.000.270.000.750.00-1526101.76%
ELF231208P001020002023-11-17 9:37AM EST102.001.470.000.750.00-1193.75%
ELF231208P001030002023-11-08 9:45AM EST103.005.950.000.750.00--189.65%
ELF231208P001050002023-11-30 1:40PM EST105.000.250.000.750.00-20020881.74%
ELF231208P001060002023-12-01 1:21PM EST106.000.100.050.40-0.40-80.00%25369.43%
ELF231208P001070002023-12-01 1:23PM EST107.000.150.100.20-0.40-72.73%153560.64%
ELF231208P001080002023-12-01 12:44PM EST108.000.150.100.20-0.18-54.55%108857.23%
ELF231208P001090002023-12-01 9:49AM EST109.000.200.100.20-0.40-66.67%20531253.71%
ELF231208P001100002023-12-01 3:59PM EST110.000.200.100.20-0.60-75.00%7135750.29%
ELF231208P001110002023-12-01 3:34PM EST111.000.250.200.30-0.40-61.54%1552.34%
ELF231208P001120002023-12-01 12:44PM EST112.000.310.250.35-0.76-71.03%571150.78%
ELF231208P001130002023-12-01 3:29PM EST113.000.410.300.45-0.47-53.41%28652.44%
ELF231208P001140002023-12-01 12:01PM EST114.000.460.450.55-1.39-75.14%20923851.37%
ELF231208P001150002023-12-01 2:47PM EST115.000.750.550.70-0.53-41.41%731651.03%
ELF231208P001160002023-12-01 3:45PM EST116.000.750.550.85-0.78-50.98%48250.00%
ELF231208P001170002023-12-01 3:43PM EST117.000.900.851.05-1.85-67.27%8521149.37%
ELF231208P001180002023-12-01 3:30PM EST118.001.221.101.25-1.90-60.90%3611448.05%
ELF231208P001190002023-12-01 2:12PM EST119.001.501.401.55+1.50-7547.90%
ELF231208P001200002023-12-01 3:58PM EST120.001.701.701.90+1.70-1375547.78%
ELF231208P001210002023-12-01 3:04PM EST121.002.412.102.25+2.41-13546.80%
ELF231208P001220002023-12-01 3:59PM EST122.002.622.552.70+2.62-91046.63%
ELF231208P001230002023-12-01 3:53PM EST123.003.193.003.30+3.19-13548.00%
ELF231208P001240002023-12-01 3:51PM EST124.003.753.603.80+3.75-7046.88%
ELF231208P001250002023-11-28 11:18AM EST125.008.004.204.50+8.00--548.22%