Stocks Options

LAST PRICE
100.7200
TODAY'S CHANGE (%)
Trending Up0.8200 (0.8208%)

Bid / Lots
100.0000/ 1
Ask / Lots
101.2900/ 2
Open / Previous Close
100.9000 / 99.9000
Day Range
Low 99.4200
High 102.1700
52 Week Range
Low 95.8704
High 183.2000
Volume
2,045,705
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 42.951

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday July 26, 2024)
Put Options (expires Friday July 26, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ELIn the Money	$38.30In the Money	$42.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	ELOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$33.50In the Money	$37.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	ELOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$28.30In the Money	$32.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	ELOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$23.60In the Money	$27.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	ELOut of the Money	$0.00Out of the Money	$2.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$18.90In the Money	$22.50In the Money	$20.75In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$80.00	ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	882Out of the Money
ELIn the Money	$17.50In the Money	$21.50In the Money	$19.80In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$81.00	ELOut of the Money	$0.00Out of the Money	$1.80Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
ELIn the Money	$16.70In the Money	$20.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$82.00	ELOut of the Money	$0.00Out of the Money	$1.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
ELIn the Money	$15.50In the Money	$19.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$83.00	ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
ELIn the Money	$14.50In the Money	$18.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$84.00	ELOut of the Money	$0.00Out of the Money	$1.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
ELIn the Money	$13.50In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	ELOut of the Money	$0.00Out of the Money	$1.85Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
ELIn the Money	$12.50In the Money	$16.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$86.00	ELOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
ELIn the Money	$11.50In the Money	$15.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$87.00	ELOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ELIn the Money	$10.50In the Money	$14.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$88.00	ELOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ELIn the Money	$9.70In the Money	$13.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$89.00	ELOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	189Out of the Money
ELIn the Money	$8.80In the Money	$12.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	ELOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.09Out of the Money	$0.04Out of the Money	31Out of the Money	57Out of the Money
ELIn the Money	$7.70In the Money	$11.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$91.00	ELOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ELIn the Money	$6.60In the Money	$10.10In the Money	$9.04In the Money	$1.42In the Money	2In the Money	3In the Money	Filter Table By Strike Price of$92.00	ELOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
ELIn the Money	$5.60In the Money	$9.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$93.00	ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
ELIn the Money	$4.60In the Money	$8.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$94.00	ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	185Out of the Money
ELIn the Money	$4.60In the Money	$7.40In the Money	$5.65In the Money	$-0.33In the Money	2In the Money	16In the Money	Filter Table By Strike Price of$95.00	ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	176Out of the Money
ELIn the Money	$2.70In the Money	$6.00In the Money	$4.80In the Money	$0.00In the Money	3In the Money	14In the Money	Filter Table By Strike Price of$96.00	ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	2Out of the Money	553Out of the Money
ELIn the Money	$1.85In the Money	$5.50In the Money	$3.79In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$97.00	ELOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	26Out of the Money	114Out of the Money
ELIn the Money	$1.25In the Money	$3.90In the Money	$2.30In the Money	$-0.75In the Money	6In the Money	26In the Money	Filter Table By Strike Price of$98.00	ELNear the Money	$0.00Near the Money	$0.60Near the Money	$0.05Near the Money	$-0.14Near the Money	50Near the Money	771Near the Money
ELIn the Money	$1.20In the Money	$2.50In the Money	$1.74In the Money	$0.00In the Money	---In the Money	129In the Money	Filter Table By Strike Price of$99.00	ELNear the Money	$0.00Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.38Near the Money	13Near the Money	289Near the Money
ELUnderlying issue's last price	$0.00Underlying issue's last price	$1.85Underlying issue's last price	$0.35Underlying issue's last price	$-1.05Underlying issue's last price	365Underlying issue's last price	481Underlying issue's last price	Filter Table By Strike Price of$100.00Underlying issue's last price	ELUnderlying issue's last price	$0.00Underlying issue's last price	$0.05Underlying issue's last price	$0.05Underlying issue's last price	$-0.70Underlying issue's last price	34Underlying issue's last price	374Underlying issue's last price
ELNear the Money	$0.00Near the Money	$0.15Near the Money	$0.08Near the Money	$-0.66Near the Money	124Near the Money	881Near the Money	Filter Table By Strike Price of$101.00	ELIn the Money	$0.10In the Money	$0.85In the Money	$0.99In the Money	$-0.53In the Money	56In the Money	115In the Money
ELNear the Money	$0.00Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.38Near the Money	134Near the Money	371Near the Money	Filter Table By Strike Price of$102.00	ELIn the Money	$0.15In the Money	$2.95In the Money	$1.60In the Money	$-0.27In the Money	12In the Money	86In the Money
ELNear the Money	$0.00Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.22Near the Money	21Near the Money	239Near the Money	Filter Table By Strike Price of$103.00	ELIn the Money	$1.90In the Money	$4.00In the Money	$2.50In the Money	$-0.05In the Money	43In the Money	65In the Money
ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.16Out of the Money	29Out of the Money	615Out of the Money	Filter Table By Strike Price of$104.00	ELIn the Money	$2.20In the Money	$4.80In the Money	$3.37In the Money	$-0.04In the Money	4In the Money	25In the Money
ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$-0.03Out of the Money	2Out of the Money	433Out of the Money	Filter Table By Strike Price of$105.00	ELIn the Money	$2.50In the Money	$5.80In the Money	$4.81In the Money	$0.41In the Money	3In the Money	30In the Money
ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	1Out of the Money	92Out of the Money	Filter Table By Strike Price of$106.00	ELIn the Money	$4.20In the Money	$6.80In the Money	$5.69In the Money	$0.00In the Money	---In the Money	8In the Money
ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	11Out of the Money	112Out of the Money	Filter Table By Strike Price of$107.00	ELIn the Money	$4.50In the Money	$8.00In the Money	$10.84In the Money	$0.00In the Money	---In the Money	1In the Money
ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money	Filter Table By Strike Price of$108.00	ELIn the Money	$5.50In the Money	$9.00In the Money	$8.10In the Money	$1.21In the Money	3In the Money	3In the Money
ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$109.00	ELIn the Money	$6.50In the Money	$10.40In the Money	$9.48In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	33Out of the Money	256Out of the Money	Filter Table By Strike Price of$110.00	ELIn the Money	$8.20In the Money	$10.90In the Money	$10.81In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	386Out of the Money	Filter Table By Strike Price of$111.00	ELIn the Money	$8.50In the Money	$12.40In the Money	$8.41In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money	Filter Table By Strike Price of$112.00	ELIn the Money	$9.50In the Money	$13.50In the Money	$9.86In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.04Out of the Money	31Out of the Money	111Out of the Money	Filter Table By Strike Price of$113.00	ELIn the Money	$10.50In the Money	$14.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$114.00	ELIn the Money	$11.50In the Money	$15.50In the Money	$13.70In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	239Out of the Money	Filter Table By Strike Price of$115.00	ELIn the Money	$12.50In the Money	$16.50In the Money	$14.35In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$116.00	ELIn the Money	$13.50In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$117.00	ELIn the Money	$14.50In the Money	$18.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$118.00	ELIn the Money	$15.50In the Money	$19.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$119.00	ELIn the Money	$16.50In the Money	$20.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	168Out of the Money	Filter Table By Strike Price of$120.00	ELIn the Money	$17.50In the Money	$21.50In the Money	$18.10In the Money	$0.00In the Money	---In the Money	1In the Money
ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$121.00	ELIn the Money	$18.50In the Money	$22.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$2.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$122.00	ELIn the Money	$19.50In the Money	$23.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$2.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$123.00	ELIn the Money	$20.50In the Money	$24.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$2.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$124.00	ELIn the Money	$21.50In the Money	$25.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money	Filter Table By Strike Price of$125.00	ELIn the Money	$22.50In the Money	$26.30In the Money	$25.50In the Money	$0.00In the Money	---In the Money	4In the Money
ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money	Filter Table By Strike Price of$130.00	ELIn the Money	$27.30In the Money	$31.70In the Money	$19.35In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$1.85Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$135.00	ELIn the Money	$32.30In the Money	$36.60In the Money	$35.13In the Money	$15.08In the Money	1In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$140.00	ELIn the Money	$37.50In the Money	$41.50In the Money	$29.20In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$145.00	ELIn the Money	$42.30In the Money	$46.20In the Money	$30.20In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$150.00	ELIn the Money	$47.30In the Money	$51.60In the Money	$35.10In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	ELIn the Money	$52.30In the Money	$56.70In the Money	$41.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$160.00	ELIn the Money	$57.30In the Money	$61.70In the Money	$45.30In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$165.00	ELIn the Money	$62.30In the Money	$66.70In the Money	$42.87In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$170.00	ELIn the Money	$67.30In the Money	$71.70In the Money	$56.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$175.00	ELIn the Money	$72.30In the Money	$76.70In the Money	$61.90In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	ELIn the Money	$77.50In the Money	$81.50In the Money	$66.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	ELIn the Money	$82.40In the Money	$86.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Estee Lauder Companies Inc
NYSE:ELUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday July 26, 2024)

Put Options (expires Friday July 26, 2024)