Stocks Options

LAST PRICE
86.9100
TODAY'S CHANGE (%)
Trending Down-0.5900 (-0.6743%)

Bid / Lots
86.3800/ 1
Ask / Lots
87.9900/ 4
Open / Previous Close
87.5700 / 87.5000
Day Range
Low 86.5320
High 87.8200
52 Week Range
Low 86.0500
High 159.7500
Volume
3,090,536
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 43.521

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

Call Options (expires Friday September 13, 2024)
Put Options (expires Friday September 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ELIn the Money	$25.20In the Money	$28.20In the Money	---In 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	$0.10Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$20.20In the Money	$24.00In the Money	---In 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	$0.05Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ELIn the Money	$16.40In the Money	$17.40In the Money	$21.70In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$70.00	ELOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	1Out of the Money
ELIn the Money	$11.60In the Money	$12.50In the Money	$17.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$75.00	ELOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	260Out of the Money	49Out of the Money
ELIn the Money	$9.10In the Money	$11.30In the Money	---In 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	$0.10Out of the Money	$0.05Out of the Money	$0.05Out of the Money	1Out of the Money	---Out of the Money
ELIn the Money	$9.70In the Money	$10.60In the Money	---In 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	$0.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
ELIn the Money	$8.50In the Money	$9.60In the Money	---In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
ELIn the Money	$7.40In the Money	$8.40In the Money	---In 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	$1.00Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
ELIn the Money	$6.50In the Money	$9.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	ELOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.09Out of the Money	25Out of the Money	56Out of the Money
ELIn the Money	$6.00In the Money	$7.60In the Money	$11.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$81.00	ELOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	91Out of the Money	18Out of the Money
ELIn the Money	$5.10In the Money	$6.50In the Money	$8.95In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$82.00	ELOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
ELIn the Money	$4.20In the Money	$4.50In the Money	$6.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$83.00	ELOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.35Out of the Money	$0.00Out of the Money	11Out of the Money	29Out of the Money
ELIn the Money	$3.40In the Money	$3.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$84.00	ELNear the Money	$0.40Near the Money	$0.50Near the Money	$0.50Near the Money	$-0.03Near the Money	1Near the Money	40Near the Money
ELIn the Money	$2.60In the Money	$4.50In the Money	$2.80In the Money	$2.80In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$85.00	ELNear the Money	$0.65Near the Money	$0.75Near the Money	$0.60Near the Money	$-0.28Near the Money	19Near the Money	70Near the Money
ELUnderlying issue's last price	$2.00Underlying issue's last price	$2.15Underlying issue's last price	$2.20Underlying issue's last price	$-2.50Underlying issue's last price	11Underlying issue's last price	7Underlying issue's last price	Filter Table By Strike Price of$86.00Underlying issue's last price	ELUnderlying issue's last price	$0.95Underlying issue's last price	$1.05Underlying issue's last price	$0.98Underlying issue's last price	$0.03Underlying issue's last price	119Underlying issue's last price	134Underlying issue's last price
ELNear the Money	$1.40Near the Money	$1.60Near the Money	$1.40Near the Money	$-0.81Near the Money	13Near the Money	29Near the Money	Filter Table By Strike Price of$87.00	ELIn the Money	$1.35In the Money	$1.50In the Money	$1.16In the Money	$-0.34In the Money	111In the Money	201In the Money
ELNear the Money	$0.95Near the Money	$1.10Near the Money	$1.20Near the Money	$-0.50Near the Money	9Near the Money	22Near the Money	Filter Table By Strike Price of$88.00	ELIn the Money	$1.90In the Money	$2.05In the Money	$1.94In the Money	$0.09In the Money	34In the Money	82In the Money
ELNear the Money	$0.60Near the Money	$0.75Near the Money	$0.70Near the Money	$-0.55Near the Money	36Near the Money	59Near the Money	Filter Table By Strike Price of$89.00	ELIn the Money	$2.55In the Money	$2.75In the Money	$2.47In the Money	$0.00In the Money	---In the Money	177In the Money
ELOut of the Money	$0.40Out of the Money	$0.55Out of the Money	$0.40Out of the Money	$-0.52Out of the Money	116Out of the Money	74Out of the Money	Filter Table By Strike Price of$90.00	ELIn the Money	$3.20In the Money	$3.60In the Money	$3.40In the Money	$0.31In the Money	7In the Money	77In the Money
ELOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.28Out of the Money	$-0.37Out of the Money	302Out of the Money	64Out of the Money	Filter Table By Strike Price of$91.00	ELIn the Money	$4.00In the Money	$4.50In the Money	$4.20In the Money	$0.71In the Money	4In the Money	66In the Money
ELOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.22Out of the Money	$-0.18Out of the Money	39Out of the Money	152Out of the Money	Filter Table By Strike Price of$92.00	ELIn the Money	$4.90In the Money	$5.30In the Money	$5.01In the Money	$0.41In the Money	1In the Money	65In the Money
ELOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.34Out of the Money	54Out of the Money	134Out of the Money	Filter Table By Strike Price of$93.00	ELIn the Money	$4.80In the Money	$6.30In the Money	$6.05In the Money	$0.08In the Money	2In the Money	47In the Money
ELOut of the Money	---Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$-0.24Out of the Money	52Out of the Money	196Out of the Money	Filter Table By Strike Price of$94.00	ELIn the Money	$6.80In the Money	$7.40In the Money	$6.19In the Money	$0.00In the Money	---In the Money	38In the Money
ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	67Out of the Money	235Out of the Money	Filter Table By Strike Price of$95.00	ELIn the Money	$7.90In the Money	$8.40In the Money	$6.00In the Money	$0.00In the Money	---In the Money	32In the Money
ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.09Out of the Money	56Out of the Money	52Out of the Money	Filter Table By Strike Price of$96.00	ELIn the Money	$8.60In the Money	$9.60In the Money	$4.90In the Money	$0.00In the Money	---In the Money	18In the Money
ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	2Out of the Money	45Out of the Money	Filter Table By Strike Price of$97.00	ELIn the Money	$9.70In the Money	$10.60In the Money	$6.70In the Money	$0.00In the Money	---In the Money	6In the Money
ELOut of the Money	---Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	112Out of the Money	Filter Table By Strike Price of$98.00	ELIn the Money	$10.10In the Money	$11.40In the Money	---In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$99.00	ELIn the Money	$11.90In the Money	$12.40In the Money	$7.58In the Money	$0.00In the Money	---In the Money	4In the Money
ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.01Out of the Money	2Out of the Money	530Out of the Money	Filter Table By Strike Price of$100.00	ELIn the Money	$12.50In the Money	$13.80In the Money	$8.41In 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	66Out of the Money	Filter Table By Strike Price of$101.00	ELIn the Money	$13.80In the Money	$14.40In the Money	$14.36In the Money	$3.26In the Money	1In 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	8Out of the Money	Filter Table By Strike Price of$102.00	ELIn the Money	$14.50In the Money	$15.70In the Money	---In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$103.00	ELIn the Money	$15.60In the Money	$16.90In the Money	$12.05In 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$104.00	ELIn the Money	$15.00In the Money	$18.80In the Money	$16.27In the Money	$16.27In the Money	1In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.60Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$105.00	ELIn the Money	$17.70In the Money	$18.50In the Money	$14.20In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$106.00	ELIn the Money	$18.50In the Money	$19.70In the Money	---In 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	1Out of the Money	Filter Table By Strike Price of$107.00	ELIn the Money	$18.60In the Money	$21.30In the Money	---In 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	2Out of the Money	Filter Table By Strike Price of$108.00	ELIn the Money	$20.20In the Money	$21.50In the Money	---In 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	3Out of the Money	Filter Table By Strike Price of$109.00	ELIn the Money	$20.10In the Money	$22.50In the Money	---In 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	28Out of the Money	Filter Table By Strike Price of$110.00	ELIn the Money	$22.50In the Money	$24.40In the Money	$18.95In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$111.00	ELIn the Money	$23.00In the Money	$24.50In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$112.00	ELIn the Money	$23.20In the Money	$26.40In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$113.00	ELIn the Money	$24.90In the Money	$27.80In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$114.00	ELIn the Money	$25.90In the Money	$28.90In the Money	---In 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	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$115.00	ELIn the Money	$27.10In the Money	$29.70In the Money	$22.42In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$116.00	ELIn the Money	$27.30In the Money	$30.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$117.00	ELIn the Money	$29.10In the Money	$31.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.75Out of the Money	---Out 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	$29.10In the Money	$32.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.75Out of the Money	---Out 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	$30.90In the Money	$32.80In the Money	---In 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	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$120.00	ELIn the Money	$31.30In the Money	$34.70In the Money	$25.60In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.75Out of the Money	---Out 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	$32.90In the Money	$35.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.75Out of the Money	---Out 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	$33.60In the Money	$36.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.75Out of the Money	---Out 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	$34.60In the Money	$37.80In the Money	---In 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	52Out of the Money	Filter Table By Strike Price of$125.00	ELIn the Money	$36.00In the Money	$39.80In the Money	$34.65In the Money	$0.00In the Money	---In the Money	1In the Money
ELOut of the Money	---Out of the Money	$1.35Out of the Money	---Out 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	$41.80In the Money	$44.60In the Money	$39.55In 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	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	357Out of the Money	Filter Table By Strike Price of$135.00	ELIn the Money	$46.90In the Money	$49.80In the Money	---In 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	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	357Out of the Money	Filter Table By Strike Price of$140.00	ELIn the Money	$51.00In the Money	$54.90In the Money	$48.88In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$145.00	ELIn the Money	$56.90In the Money	$59.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$150.00	ELIn the Money	$61.70In the Money	$64.80In the Money	---In 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 September 13, 2024)

Put Options (expires Friday September 13, 2024)