Singapore markets close in 4 hours 47 minutes

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

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
213.73+18.32 (+9.38%)
At close: 04:00PM EDT
213.72 -0.01 (-0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ELF240621C000800002024-05-03 10:00AM EDT80.0085.20105.00108.900.00-120.00%
ELF240621C000900002024-06-18 9:31AM EDT90.00113.10122.80125.60+20.86+22.61%12578.52%
ELF240621C001000002024-05-31 10:14AM EDT100.0079.26112.60115.300.00-43460.16%
ELF240621C001050002024-05-01 11:00AM EDT105.0053.4380.0084.000.00--30.00%
ELF240621C001100002024-06-06 12:34PM EDT110.0075.00102.40105.300.00-35375.78%
ELF240621C001150002024-05-20 9:30AM EDT115.0087.8097.50100.30+43.65+98.87%12368.75%
ELF240621C001200002024-06-14 11:14AM EDT120.0073.4092.5095.100.00-111310.16%
ELF240621C001250002024-06-17 12:40PM EDT125.0069.5087.6090.600.00-14362.50%
ELF240621C001300002024-06-06 9:30AM EDT130.0055.5082.6085.200.00-14302.34%
ELF240621C001350002024-06-18 9:55AM EDT135.0076.0077.7080.70+40.50+114.08%110328.91%
ELF240621C001400002024-06-18 9:51AM EDT140.0070.1872.4075.10+17.98+34.44%112204.69%
ELF240621C001450002024-06-03 10:32AM EDT145.0054.8567.5070.200.00-116230.86%
ELF240621C001500002024-06-11 10:50AM EDT150.0036.0362.7065.300.00-330239.45%
ELF240621C001525002024-05-23 11:53AM EDT152.5037.2460.1063.200.00--5247.27%
ELF240621C001550002024-06-12 3:10PM EDT155.0046.7757.7060.400.00-247226.17%
ELF240621C001575002024-06-17 2:54PM EDT157.5039.7355.2057.700.00-255203.91%
ELF240621C001600002024-06-18 11:38AM EDT160.0050.8253.0054.90+17.42+52.16%10365194.53%
ELF240621C001625002024-06-18 11:38AM EDT162.5048.1749.6052.90+12.11+33.58%978137.50%
ELF240621C001650002024-06-18 10:01AM EDT165.0046.0148.0049.90+14.39+45.51%11588176.56%
ELF240621C001675002024-06-18 10:01AM EDT167.5043.2944.7047.80+12.63+41.19%956123.44%
ELF240621C001700002024-06-17 2:38PM EDT170.0026.9443.0045.000.00-3269164.45%
ELF240621C001725002024-06-12 11:49AM EDT172.5027.6140.2042.900.00-1361160.35%
ELF240621C001750002024-06-18 3:22PM EDT175.0038.2037.7040.60+15.17+65.87%34233159.18%
ELF240621C001775002024-06-13 3:42PM EDT177.5023.1135.3037.600.00-123133.01%
ELF240621C001800002024-06-18 2:30PM EDT180.0032.0033.2035.40+14.30+80.79%3285149.80%
ELF240621C001825002024-06-18 9:46AM EDT182.5026.5030.4032.40+13.82+108.99%650111.13%
ELF240621C001850002024-06-18 3:57PM EDT185.0028.8626.9029.90+16.98+142.93%50489156.35%
ELF240621C001875002024-06-17 10:06AM EDT187.5015.6025.6027.90+9.80+168.97%171118.36%
ELF240621C001900002024-06-18 3:38PM EDT190.0024.1023.3024.50+15.60+183.53%10063686.72%
ELF240621C001925002024-06-18 3:07PM EDT192.5019.7920.9022.30+13.79+229.83%188891.89%
ELF240621C001950002024-06-18 3:56PM EDT195.0019.3317.1019.80+14.95+341.32%424608109.62%
ELF240621C001975002024-06-18 2:30PM EDT197.5015.0015.9017.80+12.14+424.48%39147483.98%
ELF240621C002000002024-06-18 3:56PM EDT200.0014.1812.5014.50+12.18+609.00%8101,73878.91%
ELF240621C002025002024-06-18 2:44PM EDT202.5012.2011.0012.70+10.77+753.15%5614063.82%
ELF240621C002050002024-06-18 3:42PM EDT205.009.687.8010.10+8.53+741.74%25562071.73%
ELF240621C002075002024-06-18 3:58PM EDT207.507.507.107.90+6.70+837.50%1174857.06%
ELF240621C002100002024-06-18 3:58PM EDT210.005.625.506.00+5.06+903.57%40777557.23%
ELF240621C002125002024-06-18 3:51PM EDT212.504.504.104.50+4.15+1,185.71%1792258.03%
ELF240621C002150002024-06-18 3:48PM EDT215.003.093.003.30+2.99+2,990.00%5479159.25%
ELF240621C002175002024-06-18 3:57PM EDT217.502.222.152.40+2.12+2,120.00%1751360.79%
ELF240621C002200002024-06-18 3:59PM EDT220.001.571.501.70+1.42+946.67%52129262.04%
ELF240621C002250002024-06-18 3:31PM EDT225.000.750.701.00+0.68+971.43%801267.14%
ELF240621C002300002024-06-18 3:52PM EDT230.000.450.350.45+0.25+125.00%14423669.73%
ELF240621C002350002024-06-18 3:12PM EDT235.000.250.150.25+0.20+400.00%247473.44%
ELF240621C002400002024-06-18 3:58PM EDT240.000.150.100.15+0.14+1,400.00%3,9131,01779.69%
ELF240621C002450002024-06-18 3:45PM EDT245.000.060.050.10+0.01+20.00%2051484.77%
ELF240621C002500002024-06-18 3:57PM EDT250.000.050.000.050.00-4788283.59%
ELF240621C002550002024-06-10 11:07AM EDT255.000.050.000.250.00--45113.28%
ELF240621C002600002024-06-18 12:28PM EDT260.000.050.000.100.00-2117109.77%
ELF240621C002700002024-04-24 10:56AM EDT270.001.220.100.750.00-122174.02%
ELF240621C002800002024-06-06 11:03AM EDT280.000.050.000.350.00-111169.92%
ELF240621C002900002024-06-06 11:04AM EDT290.000.050.000.350.00-1174188.28%
ELF240621C003000002024-06-06 2:37PM EDT300.000.050.000.050.00-531164.84%
ELF240621C003100002024-06-03 11:30AM EDT310.000.050.000.050.00-191,924178.13%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ELF240621P000800002024-05-22 9:36AM EDT80.000.050.000.050.00-1012459.38%
ELF240621P000850002024-05-24 2:02PM EDT85.000.020.000.050.00-14434.38%
ELF240621P000900002024-02-26 4:21PM EDT90.000.300.000.750.00-55558.98%
ELF240621P000950002024-05-23 2:29PM EDT95.000.050.000.050.00-2954384.38%
ELF240621P001000002024-06-03 2:43PM EDT100.000.100.000.050.00-316359.38%
ELF240621P001050002024-05-28 10:05AM EDT105.000.030.000.050.00-1249337.50%
ELF240621P001100002024-06-11 3:51PM EDT110.000.030.000.050.00-11,024317.19%
ELF240621P001150002024-06-17 9:30AM EDT115.000.050.000.050.00-2503296.88%
ELF240621P001200002024-06-12 10:01AM EDT120.000.050.000.050.00-1338278.13%
ELF240621P001250002024-06-18 11:25AM EDT125.000.010.000.05-0.01-50.00%2140259.38%
ELF240621P001300002024-06-14 11:05AM EDT130.000.030.000.050.00-1254242.19%
ELF240621P001350002024-06-13 12:55PM EDT135.000.040.000.050.00-2410225.00%
ELF240621P001400002024-06-17 9:47AM EDT140.000.030.000.050.00-1346209.38%
ELF240621P001450002024-06-18 2:34PM EDT145.000.030.000.05-0.02-40.00%281,219192.19%
ELF240621P001460002024-06-14 1:50PM EDT146.000.050.000.050.00-621189.06%
ELF240621P001470002024-06-17 9:30AM EDT147.000.040.000.050.00-233185.94%
ELF240621P001480002024-06-14 9:30AM EDT148.000.190.000.050.00-1012182.81%
ELF240621P001490002024-06-12 10:24AM EDT149.000.050.000.050.00--12179.69%
ELF240621P001500002024-06-18 1:35PM EDT150.000.020.000.05-0.03-60.00%2327176.56%
ELF240621P001525002024-06-14 1:56PM EDT152.500.050.000.050.00-112142170.31%
ELF240621P001550002024-06-18 1:39PM EDT155.000.030.000.05-0.02-40.00%17594162.50%
ELF240621P001575002024-06-18 2:34PM EDT157.500.030.000.05-0.07-70.00%1137154.69%
ELF240621P001600002024-06-18 1:39PM EDT160.000.040.000.05+0.02+100.00%19483147.66%
ELF240621P001625002024-06-17 1:19PM EDT162.500.050.000.050.00-2567140.63%
ELF240621P001650002024-06-18 1:16PM EDT165.000.020.000.05-0.08-80.00%23342132.81%
ELF240621P001675002024-06-18 3:58PM EDT167.500.050.000.050.00-1894126.56%
ELF240621P001700002024-06-18 3:57PM EDT170.000.030.000.05-0.04-57.14%230811118.75%
ELF240621P001725002024-06-17 11:06AM EDT172.500.120.000.150.00-1197128.13%
ELF240621P001750002024-06-18 3:57PM EDT175.000.070.000.10-0.03-30.00%282502114.45%
ELF240621P001775002024-06-18 3:58PM EDT177.500.090.000.15-0.13-59.09%30174112.89%
ELF240621P001800002024-06-18 3:41PM EDT180.000.070.050.30-0.13-65.00%41669119.92%
ELF240621P001825002024-06-18 11:20AM EDT182.500.050.050.15-0.20-80.00%13292102.34%
ELF240621P001850002024-06-18 2:57PM EDT185.000.100.050.15-0.24-70.59%7652994.53%
ELF240621P001875002024-06-18 1:37PM EDT187.500.120.050.15-0.68-85.00%1120287.11%
ELF240621P001900002024-06-18 3:42PM EDT190.000.120.050.15-1.18-90.77%10444279.30%
ELF240621P001925002024-06-18 3:07PM EDT192.500.170.050.25-1.43-89.38%7617476.95%
ELF240621P001950002024-06-18 1:02PM EDT195.000.300.100.30-2.69-89.97%10938272.85%
ELF240621P001975002024-06-18 3:55PM EDT197.500.150.100.25-3.28-95.63%674062.79%
ELF240621P002000002024-06-18 3:54PM EDT200.000.250.200.30-5.45-95.61%27934458.89%
ELF240621P002025002024-06-18 3:47PM EDT202.500.420.350.50-10.28-96.07%1163657.28%
ELF240621P002050002024-06-18 3:58PM EDT205.000.700.650.80-12.60-94.74%985556.30%
ELF240621P002100002024-06-18 3:58PM EDT210.001.851.802.10-12.45-87.06%26116456.01%
ELF240621P002200002024-06-18 3:03PM EDT220.009.307.108.70-45.05-82.89%413262.60%
ELF240621P002300002024-06-06 2:58PM EDT230.0022.7115.5017.30-21.49-48.62%2055.08%