Canada markets close in 2 hours 49 minutes

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

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
191.42+6.65 (+3.60%)
At close: 04:00PM EDT
191.88 +0.46 (+0.24%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:170.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ELF240531C001700002024-05-24 11:20AM EDT2024-05-3125.6020.6023.30+9.58+59.80%2210071.44%
ELF240607C001700002024-05-23 3:59PM EDT2024-06-0717.0021.8023.800.00-169760.13%
ELF240614C001700002024-05-23 2:57PM EDT2024-06-1417.2023.0024.500.00-61857.28%
ELF240621C001700002024-05-24 3:48PM EDT2024-06-2125.0022.6025.10+7.10+39.66%3430858.89%
ELF240628C001700002024-05-24 1:42PM EDT2024-06-2824.6824.5026.40+4.69+23.46%2754.39%
ELF240719C001700002024-05-24 2:41PM EDT2024-07-1927.8025.7028.30+7.58+37.49%613755.18%
ELF240816C001700002024-05-24 3:54PM EDT2024-08-1632.0132.7033.90+0.12+0.38%27961.34%
ELF240920C001700002024-05-23 2:42PM EDT2024-09-2030.3335.8037.100.00-79759.76%
ELF241018C001700002024-05-24 2:52PM EDT2024-10-1839.1437.0039.60+2.14+5.78%24558.06%
ELF241115C001700002024-05-17 1:05PM EDT2024-11-1524.6042.3043.400.00-59462.95%
ELF241220C001700002024-05-23 11:05AM EDT2024-12-2041.0044.5045.600.00-251161.71%
ELF250117C001700002024-05-24 9:50AM EDT2025-01-1748.6544.9047.30+7.85+19.24%123359.86%
ELF250620C001700002024-05-23 9:57AM EDT2025-06-2048.0055.0059.100.00-1562.23%
ELF260116C001700002024-05-24 11:15AM EDT2026-01-1670.5066.6069.60+8.50+13.71%110363.14%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ELF240531P001700002024-05-24 3:54PM EDT2024-05-310.350.250.40-0.64-64.65%22047263.97%
ELF240607P001700002024-05-24 3:14PM EDT2024-06-071.000.800.90-1.95-66.10%484852.10%
ELF240614P001700002024-05-24 3:20PM EDT2024-06-141.951.001.85-2.35-54.65%165552.70%
ELF240621P001700002024-05-24 3:52PM EDT2024-06-212.552.202.45-2.75-51.89%21781849.90%
ELF240628P001700002024-05-24 1:57PM EDT2024-06-283.302.104.10-2.70-45.00%72254.83%
ELF240719P001700002024-05-24 3:40PM EDT2024-07-195.104.805.20-3.10-37.80%10615347.89%
ELF240816P001700002024-05-24 1:45PM EDT2024-08-169.749.209.60-1.26-11.45%64953.27%
ELF240920P001700002024-05-23 11:37AM EDT2024-09-2013.2411.6012.100.00-72251.28%
ELF241018P001700002024-05-24 1:40PM EDT2024-10-1813.8013.3015.40-3.20-18.82%23852.07%
ELF241115P001700002024-05-23 1:53PM EDT2024-11-1518.6416.0017.100.00-446652.46%
ELF241220P001700002024-05-23 9:32AM EDT2024-12-2026.2017.6018.600.00-1450.90%
ELF250117P001700002024-05-24 2:26PM EDT2025-01-1719.5018.7019.90-6.30-24.42%44251.10%
ELF250620P001700002024-05-13 12:39PM EDT2025-06-2038.7026.2027.400.00-3350.46%
ELF260116P001700002024-05-09 11:41AM EDT2026-01-1642.7533.1036.000.00-53350.63%