Free Trial

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

e.l.f. Beauty logo
$79.15 -2.36 (-2.90%)
Closing price 03:59 PM Eastern
Extended Trading
$78.75 -0.40 (-0.51%)
As of 07:57 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
5/23/2025$64.00$0.040Put4 - 4207
(-33)
133.06%
(+10.12%)
-0.0144893
5/23/2025$64.00$15.157Call3 - - 30
(-2)
133.06%
(+10.12%)
0.985762
5/23/2025$65.00$0.042Put31 - 173
(-13)
125.74%
(+8.43%)
-0.016183
5/23/2025$65.00$14.161Call41 - 134
(-1)
125.74%
(+8.43%)
0.9840694
5/23/2025$66.00$13.164Call1 - - 30
(+0)
118.36%
(+6.73%)
0.9821551
5/23/2025$67.00$12.168Call2 - - 185
(+0)
110.95%
(+5.01%)
0.9799422
5/23/2025$68.00$0.052Put4 - - 152
(+1)
103.59%
(+3.28%)
-0.0229914
5/23/2025$69.00$0.057Put76110
(+0)
96.46%
(+1.60%)
-0.0265133
5/23/2025$69.00$10.177Call1 - 1303
(+0)
96.46%
(+1.60%)
0.973741
5/23/2025$70.00$0.065Put40236514338
(+3)
89.87%
(+0.11%)
-0.03164870
5/23/2025$70.00$9.186Call13 - - 1598
(-35)
89.87%
(+0.11%)
0.9686075
5/23/2025$71.00$0.079Put2 - 163
(-2)
84.20%
(-0.99%)
-0.0398842
5/23/2025$71.00$8.201Call4 - 166
(-1)
84.20%
(-0.99%)
0.9603792
5/23/2025$72.00$0.106Put431018188
(+1)
79.75%
(-1.57%)
-0.0535458
5/23/2025$72.00$7.228Call1 - - 66
(-2)
79.75%
(-1.57%)
0.9467321
5/23/2025$73.00$0.153Put15 - - 130
(+22)
76.54%
(-1.68%)
-0.0756331
5/23/2025$74.00$0.232Put1172226228
(+73)
74.33%
(-1.50%)
-0.10920259
5/23/2025$75.00$0.355Put16314213501
(+70)
72.81%
(-0.44%)
-0.15664434
5/23/2025$75.00$4.479Call532293
(-1)
72.81%
(-1.23%)
0.8438685
5/23/2025$76.00$0.539Put28212651
(+23)
71.74%
(-0.98%)
-0.21910924
5/23/2025$76.00$3.663Call81 - 81
(-5)
71.74%
(-0.98%)
0.7816835
5/23/2025$77.00$0.796Put126917166
(+18)
70.95%
(-0.77%)
-0.29593145
5/23/2025$77.00$2.920Call103 - 165
(+1)
70.95%
(-0.77%)
0.7053218
5/23/2025$78.00$1.142Put1037011190
(+67)
70.37%
(-0.61%)
-0.38437131
5/23/2025$78.00$2.265Call1564516
(-63)
70.37%
(-0.61%)
0.61751711
5/23/2025$79.00$1.584Put893835280
(+81)
69.95%
(-0.49%)
-0.47997827
5/23/2025$79.00$1.706Call29817351
(-1)
69.95%
(-0.49%)
0.52287812
5/23/2025$80.00$2.127Put2218818146
(+108)
69.67%
(-0.35%)
-0.57674386
5/23/2025$80.00$1.246Call1947673635
(-2)
68.54%
(-2.32%)
0.4271960
5/23/2025$81.00$2.768Put208122
(+20)
69.60%
(-0.24%)
-0.6684729
5/23/2025$81.00$0.884Call19971106382
(+189)
69.60%
(-0.76%)
0.33650779
5/23/2025$81.50$3.124Put44 - 0
(+0)
69.67%
(-0.11%)
-0.7107241
5/23/2025$81.50$0.737Call146521674
(+72)
69.67%
(-0.41%)
0.29478667
5/23/2025$82.00$3.501Put2522331
(+16)
69.84%
(+0.08%)
-0.7496777
5/23/2025$82.00$0.612Call28423537296
(+153)
69.84%
(+0.08%)
0.25624747
5/23/2025$82.50$3.898Put11 - 5
(+5)
70.13%
(+0.35%)
-0.7849411
5/23/2025$82.50$0.507Call3423872
(+27)
70.13%
(+0.35%)
0.2213026
5/23/2025$83.00$0.419Call412414287
(+28)
70.56%
(+0.72%)
0.19015917
5/23/2025$84.00$0.288Call2822473
(+1)
71.84%
(+1.78%)
0.13930719
5/23/2025$85.00$6.106Put29 - - 24
(+24)
73.71%
(+3.24%)
-0.9045364
The Robotics Revolution has arrived … and one $7 stock could take off as a result. (Ad)

Robots aren't coming to America in 2025. They are already here. Oxford Economics says, "The Robotics Revolution we predicted has arrived." In fact, I believe these robots could impact 65 million Americans lives — by August of this year.

I'll tell you more about the $7 company Huang and Nvidia joined forces with to make it happen.
5/23/2025$85.00$0.202Call1344542963
(-7)
73.71%
(+3.85%)
0.10213844
5/23/2025$86.00$0.145Call25 - 2081
(+14)
76.05%
(+5.00%)
0.0757239
5/23/2025$87.00$0.107Call1131117120
(+100)
78.75%
(+6.48%)
0.05706355
5/23/2025$88.00$0.082Call813929131
(+78)
81.67%
(+8.80%)
0.0437567
5/23/2025$89.00$0.063Call1 - 130
(+3)
84.72%
(+10.62%)
0.0340981
5/23/2025$90.00$10.971Put20 - - 22
(+20)
87.83%
(+12.30%)
-0.9785561
5/23/2025$90.00$0.050Call1244461374
(+106)
87.83%
(+11.44%)
0.02695243
5/23/2025$91.00$11.964Put1 - - 4
(+0)
90.95%
(+13.83%)
-0.9836021
5/23/2025$91.00$0.040Call52126
(+4)
90.95%
(+13.83%)
0.0215774
5/23/2025$92.00$0.033Call1 - - 3
(+2)
94.05%
(+15.23%)
0.0174631
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:ELF) was last updated on 5/21/2025 by MarketBeat.com Staff
From Our Partners