Stocks Options

LAST PRICE
96.1000
TODAY'S CHANGE (%)
Trending Up1.1600 (1.2218%)

Bid / Lots
95.6000/ 2
Ask / Lots
97.2500/ 1
Open / Previous Close
94.4700 / 94.9400
Day Range
Low 94.0800
High 97.4400
52 Week Range
Low 82.3900
High 159.7500
Volume
2,861,186
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 44.805

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

Call Options (expires Friday October 11, 2024)
Put Options (expires Friday October 11, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ELIn the Money	$34.50In the Money	$38.10In 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	---Out of the Money	$1.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ELIn the Money	$29.20In the Money	$33.10In 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	---Out of the Money	$1.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$24.50In the Money	$28.10In 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	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ELIn the Money	$22.60In the Money	$26.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$72.00	ELOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ELIn the Money	$21.30In the Money	$25.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$73.00	ELOut of the Money	---Out of the Money	$1.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ELIn the Money	$21.50In the Money	$23.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$74.00	ELOut of the Money	---Out of the Money	$1.85Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ELIn the Money	$20.00In the Money	$22.00In 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	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
ELIn the Money	$19.00In the Money	$21.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$76.00	ELOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ELIn the Money	$17.70In the Money	$20.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$77.00	ELOut of the Money	---Out of the Money	$1.35Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ELIn the Money	$17.00In the Money	$20.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$78.00	ELOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
ELIn the Money	$16.30In the Money	$18.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$79.00	ELOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
ELIn the Money	$15.50In the Money	$16.90In the Money	$11.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$80.00	ELOut of the Money	---Out of the Money	$1.05Out of the Money	$0.05Out of the Money	$-0.11Out of the Money	2Out of the Money	83Out of the Money
ELIn the Money	$14.40In the Money	$15.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$81.00	ELOut of the Money	---Out of the Money	$1.35Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
ELIn the Money	$12.10In the Money	$15.00In the Money	$8.90In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$82.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
ELIn the Money	$12.40In the Money	$13.70In the Money	$8.75In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$83.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
ELIn the Money	$11.40In the Money	$12.60In the Money	$8.52In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$84.00	ELOut of the Money	---Out of the Money	$1.35Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	1Out of the Money	52Out of the Money
ELIn the Money	$10.50In the Money	$11.80In the Money	$11.87In the Money	$0.46In the Money	3In the Money	7In the Money	Filter Table By Strike Price of$85.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
ELIn the Money	$9.60In the Money	$10.90In the Money	$15.25In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$86.00	ELOut of the Money	---Out of the Money	$0.45Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money
ELIn the Money	$8.60In the Money	$9.70In the Money	$2.10In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$87.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
ELIn the Money	$6.40In the Money	$8.50In the Money	$13.11In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$88.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
ELIn the Money	$6.60In the Money	$8.10In the Money	$8.65In the Money	$-1.80In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$89.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
ELIn the Money	$4.50In the Money	$7.30In the Money	$6.30In the Money	$1.50In the Money	49In the Money	130In the Money	Filter Table By Strike Price of$90.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	2Out of the Money	184Out of the Money
ELIn the Money	$4.50In the Money	$5.80In the Money	$4.11In the Money	$-1.29In the Money	11In the Money	29In the Money	Filter Table By Strike Price of$91.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	701Out of the Money
ELIn the Money	$3.60In the Money	$4.60In the Money	$5.00In the Money	$2.53In the Money	6In the Money	30In the Money	Filter Table By Strike Price of$92.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	2Out of the Money	431Out of the Money
ELIn the Money	$1.40In the Money	$3.40In the Money	$4.03In the Money	$2.06In the Money	4In the Money	98In the Money	Filter Table By Strike Price of$93.00	ELOut of the Money	---Out of the Money	$0.45Out of the Money	$0.03Out of the Money	$-0.22Out of the Money	13Out of the Money	147Out of the Money
ELIn the Money	$0.90In the Money	$2.60In the Money	$2.90In the Money	$1.56In the Money	27In the Money	276In the Money	Filter Table By Strike Price of$94.00	ELNear the Money	---Near the Money	$0.30Near the Money	$0.03Near the Money	$-0.57Near the Money	22Near the Money	435Near the Money
ELIn the Money	$0.15In the Money	$1.20In the Money	$1.35In the Money	$0.55In the Money	73In the Money	145In the Money	Filter Table By Strike Price of$95.00	ELNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.82Near the Money	18Near the Money	271Near the Money
ELUnderlying issue's last price	---Underlying issue's last price	$0.10Underlying issue's last price	$0.20Underlying issue's last price	$-0.25Underlying issue's last price	277Underlying issue's last price	234Underlying issue's last price	Filter Table By Strike Price of$96.00Underlying issue's last price	ELUnderlying issue's last price	---Underlying issue's last price	$0.15Underlying issue's last price	$0.02Underlying issue's last price	$-1.70Underlying issue's last price	76Underlying issue's last price	67Underlying issue's last price
ELNear the Money	---Near the Money	$0.05Near the Money	$0.25Near the Money	$0.05Near the Money	22Near the Money	144Near the Money	Filter Table By Strike Price of$97.00	ELIn the Money	---In the Money	$2.10In the Money	$0.53In the Money	$-1.77In the Money	35In the Money	117In the Money
ELNear the Money	---Near the Money	$0.60Near the Money	$0.05Near the Money	$-0.10Near the Money	216Near the Money	345Near the Money	Filter Table By Strike Price of$98.00	ELIn the Money	$1.30In the Money	$2.35In the Money	$4.19In the Money	$0.00In the Money	---In the Money	28In the Money
ELNear the Money	---Near the Money	$0.45Near the Money	$0.05Near the Money	$-0.05Near the Money	200Near the Money	598Near the Money	Filter Table By Strike Price of$99.00	ELIn the Money	$1.55In the Money	$5.00In the Money	$5.22In the Money	$0.00In the Money	---In the Money	13In the Money
ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.11Out of the Money	9Out of the Money	1,406Out of the Money	Filter Table By Strike Price of$100.00	ELIn the Money	$2.20In the Money	$5.00In the Money	$5.25In the Money	$-2.49In the Money	1In the Money	423In the Money
ELOut of the Money	---Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	496Out of the Money	Filter Table By Strike Price of$101.00	ELIn the Money	$3.50In the Money	$6.00In the Money	$6.41In the Money	$0.00In the Money	---In the Money	1In the Money
ELOut of the Money	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	10Out of the Money	1,001Out of the Money	Filter Table By Strike Price of$102.00	ELIn the Money	$4.50In the Money	$6.90In the Money	$7.45In the Money	$0.00In the Money	---In the Money	18In the Money
ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	325Out of the Money	Filter Table By Strike Price of$103.00	ELIn the Money	$5.40In the Money	$7.90In the Money	$7.49In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	1Out of the Money	29Out of the Money	Filter Table By Strike Price of$104.00	ELIn the Money	$6.40In the Money	$8.90In the Money	$10.16In the Money	$0.00In the Money	---In the Money	5In the Money
ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	210Out of the Money	Filter Table By Strike Price of$105.00	ELIn the Money	$7.50In the Money	$10.00In the Money	$5.70In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$1.35Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$106.00	ELIn the Money	$8.00In the Money	$11.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$1.35Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$107.00	ELIn the Money	$9.50In the Money	$12.70In the Money	$13.04In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$-0.12Out of the Money	1Out of the Money	37Out of the Money	Filter Table By Strike Price of$108.00	ELIn the Money	$9.90In the Money	$13.10In the Money	$12.51In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$1.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$109.00	ELIn the Money	$10.90In the Money	$14.10In the Money	$14.40In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	126Out of the Money	Filter Table By Strike Price of$110.00	ELIn the Money	$11.90In the Money	$15.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$111.00	ELIn the Money	$12.90In the Money	$16.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	205Out of the Money	Filter Table By Strike Price of$112.00	ELIn the Money	$13.90In the Money	$17.20In the Money	$18.10In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$1.35Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$113.00	ELIn the Money	$14.90In the Money	$18.10In the Money	$16.12In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$1.35Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$114.00	ELIn the Money	$15.90In the Money	$19.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$115.00	ELIn the Money	$16.90In the Money	$20.70In the Money	$17.69In the Money	$1.70In the Money	1In the Money	---In the Money
ELOut of the Money	---Out of the Money	$1.30Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$116.00	ELIn the Money	$17.90In the Money	$21.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$1.30Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$117.00	ELIn the Money	$18.90In the Money	$22.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$2.05Out 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	$19.90In the Money	$22.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$1.85Out 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	$20.90In the Money	$24.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$1.55Out 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$120.00	ELIn the Money	$21.90In the Money	$25.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$2.10Out 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$121.00	ELIn the Money	$22.90In the Money	$26.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$1.30Out 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$125.00	ELIn the Money	$26.90In the Money	$30.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$2.10Out 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$130.00	ELIn the Money	$31.90In the Money	$35.20In the Money	$46.04In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out 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$135.00	ELIn the Money	$36.90In the Money	$40.20In the Money	$43.80In 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 October 11, 2024)

Put Options (expires Friday October 11, 2024)