Canada markets closed

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

NYSE - NYSE Delayed 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:190.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ELF240531C001900002024-05-24 3:55PM EDT2024-05-315.205.505.80+2.02+63.52%17517555.13%
ELF240607C001900002024-05-24 3:26PM EDT2024-06-077.667.808.40+3.86+101.58%687153.43%
ELF240614C001900002024-05-24 1:03PM EDT2024-06-1412.209.6010.70+5.00+69.44%23916054.32%
ELF240621C001900002024-05-24 3:53PM EDT2024-06-2110.7510.9011.30+2.45+29.52%16439851.12%
ELF240628C001900002024-05-24 2:33PM EDT2024-06-2812.4411.8013.30+3.19+34.49%27451.75%
ELF240705C001900002024-05-27 12:07AM EDT2024-07-0515.3012.6014.60+3.87+33.86%2351.18%
ELF240719C001900002024-05-24 3:52PM EDT2024-07-1915.5015.4015.70+3.90+33.62%2421450.75%
ELF240816C001900002024-05-24 1:51PM EDT2024-08-1621.3321.4021.90+2.93+15.92%127658.23%
ELF240920C001900002024-05-24 10:53AM EDT2024-09-2027.8025.0025.60+6.06+27.87%382057.32%
ELF241018C001900002024-05-24 11:29AM EDT2024-10-1830.0027.7028.30+3.30+12.36%511257.20%
ELF241115C001900002024-05-23 2:37PM EDT2024-11-1527.4531.8032.600.00-19260.54%
ELF241220C001900002024-05-24 11:39AM EDT2024-12-2037.0734.2035.10+5.57+17.68%5959.58%
ELF250117C001900002024-05-24 10:15AM EDT2025-01-1738.5836.2037.00+6.75+21.21%710759.20%
ELF250620C001900002024-05-24 12:27PM EDT2025-06-2050.5046.8049.50+14.10+38.74%8161.32%
ELF260116C001900002024-05-23 11:50AM EDT2026-01-1656.5058.2061.100.00-22362.00%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ELF240531P001900002024-05-24 3:55PM EDT2024-05-314.473.904.20-4.53-50.33%4103553.08%
ELF240607P001900002024-05-27 12:07AM EDT2024-06-076.426.006.40-4.78-42.68%721551.39%
ELF240614P001900002024-05-27 12:10AM EDT2024-06-147.907.009.00-3.48-30.58%3320050.10%
ELF240621P001900002024-05-24 3:58PM EDT2024-06-219.208.809.00-5.98-39.39%10410647.77%
ELF240628P001900002024-05-27 12:10AM EDT2024-06-2810.309.3011.70-2.50-19.53%4154.25%
ELF240705P001900002024-05-27 12:07AM EDT2024-07-0511.409.6011.80+0.60+5.56%11049.68%
ELF240719P001900002024-05-24 3:50PM EDT2024-07-1912.4512.4012.80-4.35-25.89%2813446.19%
ELF240816P001900002024-05-23 1:45PM EDT2024-08-1618.1017.7018.00-1.30-6.70%212051.58%
ELF240920P001900002024-05-24 1:27PM EDT2024-09-2020.1920.4020.80-2.08-9.34%4350.09%
ELF241018P001900002024-05-27 12:10AM EDT2024-10-1826.8022.3023.000.00--1149.64%
ELF241115P001900002024-05-24 1:36PM EDT2024-11-1526.0725.4026.20-3.33-11.33%61050.87%
ELF241220P001900002024-03-27 12:36PM EDT2024-12-2030.4035.7036.500.00-52464.73%
ELF250117P001900002024-05-23 1:26PM EDT2025-01-1729.5028.3029.300.00-158849.38%
ELF260116P001900002024-04-03 9:30AM EDT2026-01-1652.380.000.000.00-260.20%