Free Trial

e.l.f. Beauty (ELF) Options Chain & Prices

e.l.f. Beauty logo
$118.47 +1.78 (+1.53%)
Closing price 03:59 PM Eastern
Extended Trading
$118.00 -0.48 (-0.40%)
As of 07:45 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

ELF Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
1/24/2025$95.00$0.013Put52 - - 153
(+0)
109.48%
(+7.30%)
-0.0044863
1/24/2025$99.00$0.022Put11 - 5
(+0)
95.42%
(+6.13%)
-0.0080631
1/24/2025$103.00$0.037Put41 - 21
(+8)
81.04%
(+2.02%)
-0.0151812
1/24/2025$105.00$0.054Put77133087
(+24)
74.57%
(-0.75%)
-0.02264416
1/24/2025$107.00$0.089Put3 - 28
(+5)
69.40%
(-3.12%)
-0.0373392
1/24/2025$109.00$0.168Put3828322
(+20)
65.85%
(-4.58%)
-0.06697712
1/24/2025$110.00$0.237Put1081868158
(+88)
64.63%
(-4.63%)
-0.09066327
1/24/2025$111.00$0.336Put294535
(+33)
63.71%
(-5.19%)
-0.12216
1/24/2025$112.00$0.473Put513210136
(+88)
63.02%
(-5.27%)
-0.16193717
1/24/2025$112.00$5.686Call7139321
(+1)
63.02%
(-5.27%)
0.83885242
1/24/2025$113.00$0.659Put614415113
(+103)
62.52%
(-5.27%)
-0.21086811
1/24/2025$114.00$0.902Put281011222
(+78)
62.17%
(-5.20%)
-0.26845412
1/24/2025$114.00$4.115Call3 - 11
(+1)
62.17%
(-5.20%)
0.7329393
1/24/2025$115.00$1.211Put826011663
(+336)
61.95%
(-5.09%)
-0.33354643
1/24/2025$115.00$3.423Call167312
(+10)
61.95%
(-5.09%)
0.6683668
1/24/2025$116.00$1.592Put392710223
(+212)
61.85%
(-4.95%)
-0.40422716
1/24/2025$116.00$2.803Call61212333
(+33)
61.85%
(-4.95%)
0.59836712
1/24/2025$117.00$2.051Put27194131
(+74)
61.85%
(-4.79%)
-0.47798212
1/24/2025$117.00$2.260Call10061367
(+6)
61.85%
(-4.79%)
0.52545330
1/24/2025$118.00$2.588Put101197770
(+491)
60.66%
(-5.90%)
-0.55195626
1/24/2025$118.00$1.794Call76253337
(+37)
61.96%
(-4.60%)
0.45242826
1/24/2025$119.00$3.202Put67312495
(+391)
60.61%
(-5.96%)
-0.62329911
1/24/2025$119.00$1.404Call103207882
(+64)
62.19%
(-3.14%)
0.38207625
1/24/2025$120.00$3.887Put343 - 451
(-71)
62.55%
(-4.09%)
-0.68948712
1/24/2025$120.00$1.085Call2722852550
(+542)
62.55%
(-4.39%)
0.316813116
1/24/2025$121.00$4.638Put28 - - 217
(+95)
63.06%
(-3.76%)
-0.7486337
1/24/2025$121.00$0.830Call58331345
(+37)
63.06%
(-3.67%)
0.25844628
1/24/2025$122.00$5.445Put2710 - 210
(+20)
63.73%
(-3.35%)
-0.79964619
1/24/2025$122.00$0.631Call47191379
(+74)
63.73%
(-3.34%)
0.20800921
1/24/2025$123.00$6.299Put3511272
(-9)
64.58%
(-2.85%)
-0.842278
1/24/2025$123.00$0.478Call240734339
(+332)
64.58%
(-2.90%)
0.1657785
1/24/2025$124.00$7.190Put104 - 88
(+36)
65.60%
(-2.27%)
-0.8769267
1/24/2025$124.00$0.363Call32121101
(+65)
65.60%
(-3.00%)
0.13134216
1/24/2025$125.00$8.110Put35 - 2173
(-23)
66.82%
(-1.59%)
-0.90452916
1/24/2025$125.00$0.277Call523194198332
(+279)
67.56%
(-0.85%)
0.10389257
1/24/2025$126.00$9.052Put137 - 652
(-19)
68.21%
(-0.84%)
-0.926249
1/24/2025$126.00$0.214Call2141153
(+30)
68.21%
(-0.84%)
0.08236314
1/24/2025$127.00$10.011Put9 - 4184
(-7)
69.76%
(-0.02%)
-0.9429376
1/24/2025$127.00$0.167Call43131145
(+104)
69.76%
(-0.02%)
0.0656512
1/24/2025$128.00$10.981Put5 - - 106
(-15)
71.45%
(+0.83%)
-0.955921
Mode Mobile is poised for massive growth and looking to disrupt the $1T+ smartphone industry - Invest Today (Ad)

While other cell phone carriers are always looking for ways to squeeze every last penny out of their customers, my company pays users for the 40 hours a week they are using smartphone apps, listening to music, and watching videos online with their phones. And you can join us for just $0.26 per share. Plus, when you invest now, you can get up to 100% bonus shares!

Let’s change the future of mobile together.
1/24/2025$128.00$0.132Call22116155155
(+29)
71.45%
(+0.83%)
0.05271316
1/24/2025$129.00$11.960Put9 - 1118
(-18)
73.25%
(+1.71%)
-0.9657646
1/24/2025$129.00$0.106Call35 - 21108
(+12)
72.83%
(+0.90%)
0.0426899
1/24/2025$130.00$12.944Put69 - - 735
(-20)
75.14%
(+2.58%)
-0.9734399
1/24/2025$130.00$0.086Call2218258
(+26)
75.14%
(+2.58%)
0.03487310
1/24/2025$131.00$13.933Put494 - 90
(+0)
77.08%
(+3.42%)
-0.9792224
1/24/2025$131.00$0.070Call3 - 195
(+18)
77.08%
(+3.42%)
0.0287253
1/24/2025$132.00$14.925Put21 - - 68
(+15)
79.04%
(+4.22%)
-0.9838411
1/24/2025$132.00$0.058Call3 - 181
(+2)
79.04%
(+4.22%)
0.0238393
1/24/2025$133.00$15.918Put1 - - 299
(-391)
81.02%
(+4.97%)
-0.9873291
1/24/2025$133.00$0.049Call4 - 4102
(+7)
81.02%
(+4.97%)
0.0199192
1/24/2025$134.00$16.914Put4 - - 29
(-1)
83.00%
(+5.67%)
-0.9900362
1/24/2025$134.00$0.041Call7 - 570
(+19)
83.00%
(+5.67%)
0.016743
1/24/2025$135.00$17.910Put3 - - 155
(-3)
84.96%
(+6.32%)
-0.9922273
1/24/2025$135.00$0.034Call834422380
(+22)
84.96%
(+6.32%)
0.01414613
1/24/2025$137.00$19.906Put21 - - 55
(+28)
88.82%
(+7.51%)
-0.9951851
1/24/2025$137.00$0.025Call4 - 455
(-3)
88.82%
(+7.51%)
0.0102392
1/24/2025$138.00$0.022Call10 - 9102
(-4)
90.72%
(+8.06%)
0.0087676
1/24/2025$140.00$0.016Call21215148
(-19)
94.45%
(+9.09%)
0.00649710
1/24/2025$141.00$0.014Call64139
(-3)
96.27%
(+9.59%)
0.0056243
1/24/2025$142.00$0.012Call2 - 145
(+1)
98.07%
(+10.07%)
0.0048842
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:ELF) was last updated on 1/23/2025 by MarketBeat.com Staff
From Our Partners