Stocks Options

LAST PRICE
146.3900
TODAY'S CHANGE (%)
Trending Up1.4000 (0.9656%)

Bid / Lots
146.3700/ 1
Ask / Lots
146.4300/ 1
Open / Previous Close
145.7600 / 144.9900
Day Range
Low 143.7100
High 147.0500
52 Week Range
Low 102.2200
High 250.6300
Volume
1,430,477
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 44.554

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

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

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ELIn the Money	$74.90In the Money	$77.90In 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	$69.80In the Money	$73.30In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$65.60In the Money	$68.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	ELOut of the Money	$0.00Out 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	$60.40In the Money	$63.00In 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	$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	$55.10In the Money	$58.00In 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	$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	$50.60In the Money	$53.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	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	$45.10In the Money	$47.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	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	$40.70In the Money	$43.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	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	$35.70In the Money	$37.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	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	$30.60In the Money	$33.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	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	$26.20In the Money	$29.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$119.00	ELOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$25.00In the Money	$28.20In the Money	$20.05In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$120.00	ELOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ELIn the Money	$24.40In the Money	$26.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$121.00	ELOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$23.00In the Money	$25.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$122.00	ELOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ELIn the Money	$22.00In the Money	$24.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$123.00	ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ELIn the Money	$21.40In the Money	$24.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$124.00	ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ELIn the Money	$20.30In the Money	$23.30In the Money	$11.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$125.00	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	64Out of the Money
ELIn the Money	$19.60In the Money	$21.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$126.00	ELOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.51Out of the Money	1Out of the Money	1Out of the Money
ELIn the Money	$18.20In the Money	$21.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$127.00	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
ELIn the Money	$16.90In the Money	$19.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$128.00	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	13Out of the Money
ELIn the Money	$16.00In the Money	$18.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$129.00	ELOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	283Out of the Money
ELIn the Money	$15.00In the Money	$17.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
ELIn the Money	$14.30In the Money	$16.80In the Money	$10.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$131.00	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	318Out of the Money
ELIn the Money	$13.10In the Money	$16.30In the Money	$7.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$132.00	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	186Out of the Money
ELIn the Money	$12.00In the Money	$14.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$133.00	ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	191Out of the Money
ELIn the Money	$10.90In the Money	$14.10In the Money	$4.40In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$134.00	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	323Out of the Money
ELIn the Money	$10.50In the Money	$12.70In the Money	$5.90In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$135.00	ELOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	295Out of the Money
ELIn the Money	$9.70In the Money	$12.00In the Money	$4.70In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$136.00	ELOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.03Out of the Money	1Out of the Money	354Out of the Money
ELIn the Money	$8.10In the Money	$10.70In the Money	$8.15In the Money	$0.00In the Money	---In the Money	57In the Money	Filter Table By Strike Price of$137.00	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	136Out of the Money
ELIn the Money	$7.30In the Money	$10.30In the Money	$7.29In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$138.00	ELOut of the Money	$0.00Out of the Money	$0.35Out of the Money	$0.17Out of the Money	$0.08Out of the Money	2Out of the Money	284Out of the Money
ELIn the Money	$6.10In the Money	$8.50In the Money	$5.66In the Money	$0.00In the Money	---In the Money	53In the Money	Filter Table By Strike Price of$139.00	ELOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.72Out of the Money	$0.58Out of the Money	1Out of the Money	257Out of the Money
ELIn the Money	$6.20In the Money	$7.20In the Money	$4.56In the Money	$-4.74In the Money	2In the Money	69In the Money	Filter Table By Strike Price of$140.00	ELOut of the Money	$0.00Out of the Money	$1.65Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	210Out of the Money
ELIn the Money	$5.00In the Money	$5.70In the Money	$5.50In the Money	$1.00In the Money	2In the Money	144In the Money	Filter Table By Strike Price of$141.00	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	70Out of the Money
ELIn the Money	$4.00In the Money	$5.50In the Money	$3.00In the Money	$0.00In the Money	---In the Money	123In the Money	Filter Table By Strike Price of$142.00	ELOut of the Money	$0.00Out of the Money	$0.45Out of the Money	$0.07Out of the Money	$-0.38Out of the Money	75Out of the Money	158Out of the Money
ELIn the Money	$2.75In the Money	$3.70In the Money	$2.30In the Money	$-0.60In the Money	16In the Money	172In the Money	Filter Table By Strike Price of$143.00	ELOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$-0.40Out of the Money	11Out of the Money	84Out of the Money
ELIn the Money	$1.40In the Money	$3.30In the Money	$1.35In the Money	$-0.50In the Money	17In the Money	111In the Money	Filter Table By Strike Price of$144.00	ELNear the Money	$0.00Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.71Near the Money	29Near the Money	190Near the Money
ELIn the Money	$1.15In the Money	$2.75In the Money	$1.34In the Money	$0.29In the Money	130In the Money	420In the Money	Filter Table By Strike Price of$145.00	ELNear the Money	$0.00Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.78Near the Money	15Near the Money	84Near the Money
ELUnderlying issue's last price	$0.35Underlying issue's last price	$0.65Underlying issue's last price	$0.94Underlying issue's last price	$-0.01Underlying issue's last price	12Underlying issue's last price	76Underlying issue's last price	Filter Table By Strike Price of$146.00Underlying issue's last price	ELUnderlying issue's last price	$0.00Underlying issue's last price	$0.15Underlying issue's last price	$0.10Underlying issue's last price	$-1.15Underlying issue's last price	29Underlying issue's last price	103Underlying issue's last price
ELNear the Money	$0.00Near the Money	$0.15Near the Money	$0.25Near the Money	$-0.11Near the Money	13Near the Money	156Near the Money	Filter Table By Strike Price of$147.00	ELIn the Money	$0.50In the Money	$0.95In the Money	$1.05In the Money	$-0.65In the Money	6In the Money	56In the Money
ELNear the Money	$0.00Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.23Near the Money	16Near the Money	179Near the Money	Filter Table By Strike Price of$148.00	ELIn the Money	$0.10In the Money	$3.00In the Money	$2.55In the Money	$0.00In the Money	---In the Money	43In the Money
ELNear the Money	$0.00Near the Money	$0.30Near the Money	$0.10Near the Money	$0.01Near the Money	2Near the Money	87Near the Money	Filter Table By Strike Price of$149.00	ELIn the Money	$1.25In the Money	$3.10In the Money	$2.95In the Money	$0.00In the Money	---In the Money	23In the Money
ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	15Out of the Money	415Out of the Money	Filter Table By Strike Price of$150.00	ELIn the Money	$2.60In the Money	$5.00In the Money	$4.50In the Money	$1.70In the Money	23In the Money	95In the Money
ELOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.11Out of the Money	$0.03Out of the Money	1Out of the Money	207Out of the Money	Filter Table By Strike Price of$152.50	ELIn the Money	$5.30In the Money	$7.50In the Money	$6.89In the Money	$0.49In the Money	2In the Money	6In 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	162Out of the Money	Filter Table By Strike Price of$155.00	ELIn the Money	$7.40In the Money	$9.90In the Money	$11.24In the Money	$0.00In the Money	---In the Money	2In the Money
ELOut of the Money	$0.00Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	105Out of the Money	Filter Table By Strike Price of$157.50	ELIn the Money	$9.60In the Money	$12.50In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	348Out of the Money	Filter Table By Strike Price of$160.00	ELIn the Money	$11.90In the Money	$15.10In the Money	$10.89In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$162.50	ELIn the Money	$15.20In the Money	$17.60In 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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	411Out of the Money	Filter Table By Strike Price of$165.00	ELIn the Money	$16.80In the Money	$19.80In 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	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	15Out of the Money	177Out of the Money	Filter Table By Strike Price of$167.50	ELIn the Money	$19.40In the Money	$22.00In 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	107Out of the Money	Filter Table By Strike Price of$170.00	ELIn the Money	$21.90In the Money	$25.00In the Money	$21.98In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.70Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money	Filter Table By Strike Price of$172.50	ELIn the Money	$24.50In the Money	$27.40In 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	$0.30Out of the Money	$0.05Out of the Money	$-0.35Out of the Money	1Out of the Money	10Out of the Money	Filter Table By Strike Price of$175.00	ELIn the Money	$27.20In the Money	$30.00In the Money	$24.42In 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	$0.05Out of the Money	$-0.25Out of the Money	1Out of the Money	2Out of the Money	Filter Table By Strike Price of$177.50	ELIn the Money	$29.70In the Money	$32.60In 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	$0.25Out of the Money	$0.05Out of the Money	$-0.30Out of the Money	1Out of the Money	4Out of the Money	Filter Table By Strike Price of$180.00	ELIn the Money	$32.30In the Money	$35.10In the Money	$40.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out 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$182.50	ELIn the Money	$34.40In the Money	$37.60In 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	$0.20Out of the Money	$0.05Out of the Money	$-0.18Out of the Money	1Out of the Money	2Out of the Money	Filter Table By Strike Price of$185.00	ELIn the Money	$37.30In the Money	$40.10In the Money	$26.33In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out 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$190.00	ELIn the Money	$42.00In the Money	$45.10In 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	$2.10Out 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$195.00	ELIn the Money	$47.20In the Money	$49.90In 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	$2.10Out 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$200.00	ELIn the Money	$51.80In the Money	$55.00In 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	$2.10Out 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$205.00	ELIn the Money	$56.90In the Money	$59.70In 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	$2.10Out 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$210.00	ELIn the Money	$62.00In the Money	$65.10In 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	$2.10Out 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$215.00	ELIn the Money	$67.00In the Money	$69.60In 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 April 26, 2024)

Put Options (expires Friday April 26, 2024)