Stocks Options

LAST PRICE
84.5600
TODAY'S CHANGE (%)
Trending Up0.3600 (0.4276%)

Bid / Lots
83.0500/ 1
Ask / Lots
85.3400/ 1
Open / Previous Close
84.2900 / 84.2000
Day Range
Low 83.6900
High 85.6900
52 Week Range
Low 82.3900
High 159.7500
Volume
4,165,998
above 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 43.382

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ELIn the Money	$27.50In the Money	$31.60In the Money	$34.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$55.00	ELOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
ELIn the Money	$22.50In the Money	$26.70In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	436Out of the Money
ELIn the Money	$17.60In the Money	$21.70In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money
ELIn the Money	$12.50In the Money	$16.70In the Money	---In 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	$0.90Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
ELIn the Money	$11.50In the Money	$15.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$71.00	ELOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.05Out of the Money	24Out of the Money	---Out of the Money
ELIn the Money	$11.20In the Money	$14.60In the Money	---In 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	$0.30Out of the Money	$0.05Out of the Money	$0.05Out of the Money	31Out of the Money	---Out of the Money
ELIn the Money	$9.50In the Money	$13.60In the Money	$11.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$73.00	ELOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	20Out of the Money	1Out of the Money
ELIn the Money	$8.50In the Money	$12.30In the Money	---In 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	$0.35Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ELIn the Money	$7.50In the Money	$11.70In the Money	$10.20In the Money	$0.50In the Money	4In the Money	2In the Money	Filter Table By Strike Price of$75.00	ELOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	594Out of the Money
ELIn the Money	$6.60In the Money	$10.10In 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	$0.35Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	3Out of the Money	53Out of the Money
ELIn the Money	$7.50In the Money	$8.70In 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	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.35Out of the Money	3Out of the Money	10Out of the Money
ELIn the Money	$6.50In the Money	$7.50In 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	$0.10Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$-0.16Out of the Money	9Out of the Money	18Out of the Money
ELIn the Money	$4.60In the Money	$6.80In 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	$0.25Out of the Money	$0.30Out of the Money	$-0.16Out of the Money	2Out of the Money	3Out of the Money
ELIn the Money	$4.00In the Money	$5.80In the Money	$4.30In the Money	$-0.20In the Money	66In the Money	96In the Money	Filter Table By Strike Price of$80.00	ELOut of the Money	$0.30Out of the Money	$0.35Out of the Money	$0.36Out of the Money	$-0.12Out of the Money	64Out of the Money	1,710Out of the Money
ELIn the Money	$3.20In the Money	$5.90In the Money	$4.11In the Money	$4.11In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$81.00	ELOut of the Money	$0.40Out of the Money	$0.55Out of the Money	$0.53Out of the Money	$-0.12Out of the Money	73Out of the Money	115Out of the Money
ELIn the Money	$2.20In the Money	$5.00In the Money	$3.02In the Money	$-0.26In the Money	1In the Money	7In the Money	Filter Table By Strike Price of$82.00	ELNear the Money	$0.05Near the Money	$0.75Near the Money	$0.85Near the Money	$-0.15Near the Money	25Near the Money	52Near the Money
ELIn the Money	$2.05In the Money	$2.80In the Money	$2.55In the Money	$-0.35In the Money	21In the Money	43In the Money	Filter Table By Strike Price of$83.00	ELNear the Money	$0.90Near the Money	$1.05Near the Money	$1.20Near the Money	$-0.10Near the Money	42Near the Money	425Near the Money
ELUnderlying issue's last price	$1.85Underlying issue's last price	$2.10Underlying issue's last price	$2.00Underlying issue's last price	$0.00Underlying issue's last price	28Underlying issue's last price	40Underlying issue's last price	Filter Table By Strike Price of$84.00Underlying issue's last price	ELUnderlying issue's last price	$1.30Underlying issue's last price	$1.40Underlying issue's last price	$1.39Underlying issue's last price	$-0.36Underlying issue's last price	66Underlying issue's last price	1,104Underlying issue's last price
ELNear the Money	$1.40Near the Money	$1.55Near the Money	$1.45Near the Money	$-0.20Near the Money	146Near the Money	323Near the Money	Filter Table By Strike Price of$85.00	ELIn the Money	$1.25In the Money	$2.00In the Money	$1.85In the Money	$-0.35In the Money	107In the Money	6,718In the Money
ELNear the Money	$1.00Near the Money	$1.15Near the Money	$1.05Near the Money	$-0.18Near the Money	34Near the Money	54Near the Money	Filter Table By Strike Price of$86.00	ELIn the Money	$2.10In the Money	$2.60In the Money	$2.48In the Money	$-0.12In the Money	47In the Money	365In the Money
ELNear the Money	$0.65Near the Money	$0.90Near the Money	$0.75Near the Money	$-0.20Near the Money	14Near the Money	83Near the Money	Filter Table By Strike Price of$87.00	ELIn the Money	$2.50In the Money	$4.00In the Money	$3.51In the Money	$0.01In the Money	3In the Money	165In the Money
ELOut of the Money	$0.45Out of the Money	$0.55Out of the Money	$0.50Out of the Money	$-0.08Out of the Money	100Out of the Money	151Out of the Money	Filter Table By Strike Price of$88.00	ELIn the Money	$3.60In the Money	$5.90In the Money	$3.92In the Money	$-0.48In the Money	10In the Money	150In the Money
ELOut of the Money	$0.30Out of the Money	$0.35Out of the Money	$0.33Out of the Money	$-0.17Out of the Money	20Out of the Money	171Out of the Money	Filter Table By Strike Price of$89.00	ELIn the Money	$3.30In the Money	$6.40In the Money	$4.52In the Money	$-0.53In the Money	34In the Money	145In the Money
ELOut of the Money	$0.15Out of the Money	$0.55Out of the Money	$0.20Out of the Money	$-0.15Out of the Money	117Out of the Money	726Out of the Money	Filter Table By Strike Price of$90.00	ELIn the Money	$5.20In the Money	$6.10In the Money	$5.74In the Money	$-0.80In the Money	44In the Money	3,942In the Money
ELOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.08Out of the Money	43Out of the Money	168Out of the Money	Filter Table By Strike Price of$91.00	ELIn the Money	$5.60In the Money	$8.70In the Money	$6.31In the Money	$0.00In the Money	---In the Money	158In the Money
ELOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$0.01Out of the Money	49Out of the Money	220Out of the Money	Filter Table By Strike Price of$92.00	ELIn the Money	$5.50In the Money	$9.70In the Money	$7.40In the Money	$0.00In the Money	---In the Money	315In the Money
ELOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.16Out of the Money	$-0.01Out of the Money	2Out of the Money	213Out of the Money	Filter Table By Strike Price of$93.00	ELIn the Money	$8.10In the Money	$10.50In the Money	$8.28In the Money	$-0.54In the Money	2In the Money	196In the Money
ELOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.06Out of the Money	$-0.05Out of the Money	55Out of the Money	193Out of the Money	Filter Table By Strike Price of$94.00	ELIn the Money	$7.40In the Money	$11.70In the Money	$9.13In the Money	$-0.98In the Money	34In the Money	86In the Money
ELOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.05Out of the Money	165Out of the Money	1,042Out of the Money	Filter Table By Strike Price of$95.00	ELIn the Money	$9.50In the Money	$12.50In the Money	$10.70In the Money	$-0.69In the Money	527In the Money	1,309In the Money
ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	53Out of the Money	1,191Out of the Money	Filter Table By Strike Price of$96.00	ELIn the Money	$9.60In the Money	$13.30In the Money	$8.95In the Money	$0.00In the Money	---In the Money	1In the Money
ELOut of the Money	---Out of the Money	$0.15Out of the Money	$0.03Out of the Money	$-0.17Out of the Money	2Out of the Money	78Out of the Money	Filter Table By Strike Price of$97.00	ELIn the Money	$10.40In the Money	$14.60In the Money	$9.70In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	203Out of the Money	Filter Table By Strike Price of$98.00	ELIn the Money	$11.40In the Money	$15.60In the Money	$5.60In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.35Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	620Out of the Money	Filter Table By Strike Price of$99.00	ELIn the Money	$12.40In the Money	$16.60In the Money	$14.78In the Money	$0.00In the Money	---In the Money	1In 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	11Out of the Money	2,133Out of the Money	Filter Table By Strike Price of$100.00	ELIn the Money	$13.60In the Money	$17.30In the Money	$15.90In the Money	$0.80In the Money	40In the Money	42In the Money
ELOut of the Money	---Out of the Money	$0.35Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$101.00	ELIn the Money	$14.40In the Money	$18.30In the Money	$16.77In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.35Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$102.00	ELIn the Money	$15.60In the Money	$19.60In the Money	$10.66In the Money	$0.00In the Money	---In the Money	---In 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	---Out of the Money	103Out of the Money	Filter Table By Strike Price of$103.00	ELIn the Money	$16.30In the Money	$20.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.35Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money	Filter Table By Strike Price of$104.00	ELIn the Money	$17.60In the Money	$21.60In the Money	$15.81In 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	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	3,266Out of the Money	Filter Table By Strike Price of$105.00	ELIn the Money	$18.30In the Money	$22.30In the Money	$20.80In the Money	$0.70In the Money	218In the Money	21In 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	---Out of the Money	78Out of the Money	Filter Table By Strike Price of$106.00	ELIn the Money	$19.90In the Money	$23.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In 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	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$107.00	ELIn the Money	$20.30In the Money	$23.10In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2,313Out of the Money	Filter Table By Strike Price of$110.00	ELIn the Money	$23.80In the Money	$26.30In the Money	$24.70In 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	1,182Out of the Money	Filter Table By Strike Price of$115.00	ELIn the Money	$28.90In the Money	$32.50In the Money	$24.20In the Money	$0.00In the Money	---In the Money	7In the Money
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	812Out of the Money	Filter Table By Strike Price of$120.00	ELIn the Money	$33.60In the Money	$37.50In the Money	$29.89In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	514Out of the Money	Filter Table By Strike Price of$125.00	ELIn the Money	$38.60In the Money	$42.50In the Money	$34.54In 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	$0.01Out of the Money	$-0.04Out of the Money	20Out of the Money	220Out of the Money	Filter Table By Strike Price of$130.00	ELIn the Money	$43.30In the Money	$47.50In the Money	$39.92In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	913Out of the Money	Filter Table By Strike Price of$135.00	ELIn the Money	$49.00In the Money	$52.30In the Money	$43.78In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	546Out of the Money	Filter Table By Strike Price of$140.00	ELIn the Money	$53.70In the Money	$57.30In the Money	$48.93In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$145.00	ELIn the Money	$59.40In the Money	$61.60In the Money	$53.95In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$150.00	ELIn the Money	$64.10In the Money	$67.40In the Money	$43.30In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.35Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$155.00	ELIn the Money	$68.90In the Money	$72.40In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$160.00	ELIn the Money	$73.40In the Money	$77.40In the Money	$64.35In 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	417Out of the Money	Filter Table By Strike Price of$165.00	ELIn the Money	$78.70In the Money	$82.50In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$170.00	ELIn the Money	$83.60In the Money	$87.40In the Money	$85.82In 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 20, 2024)

Put Options (expires Friday September 20, 2024)