Stocks Options

LAST PRICE
81.7800
TODAY'S CHANGE (%)
Trending Up0.5600 (0.6895%)

Bid / Lots
81.7700/ 3
Ask / Lots
81.8000/ 1
Open / Previous Close
81.1600 / 81.2200
Day Range
Low 79.8600
High 81.8100
52 Week Range
Low 62.2900
High 159.7500
Volume
1,450,105
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 44.072

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

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

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ELIn the Money	$44.70In the Money	$48.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$39.70In the Money	$43.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	ELOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$34.70In 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$45.00	ELOut of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$29.70In 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$50.00	ELOut of the Money	---Out of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ELIn the Money	$28.70In the Money	$31.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$51.00	ELOut of the Money	---Out of the Money	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$27.70In the Money	$30.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$52.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$26.70In the Money	$29.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$53.00	ELOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ELIn the Money	$25.70In the Money	$28.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$54.00	ELOut of the Money	---Out of the Money	$0.25Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ELIn the Money	$24.70In the Money	$27.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	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	44Out of the Money
ELIn the Money	$23.70In the Money	$26.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$56.00	ELOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$22.70In the Money	$25.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
ELIn the Money	$21.80In the Money	$24.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$58.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ELIn the Money	$20.80In the Money	$23.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$59.00	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	7Out of the Money
ELIn the Money	$21.10In the Money	$22.30In the Money	$12.95In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$60.00	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	78Out of the Money
ELIn the Money	$18.70In the Money	$21.40In the Money	$4.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$61.00	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	15Out of the Money
ELIn the Money	$17.80In the Money	$20.10In the Money	$11.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.00	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	132Out of the Money
ELIn the Money	$16.80In the Money	$19.40In the Money	$11.29In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$63.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
ELIn the Money	$17.10In 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$63.50	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	14Out of the Money
ELIn the Money	$17.10In the Money	$18.20In the Money	$16.32In the Money	$-1.61In the Money	5In the Money	17In the Money	Filter Table By Strike Price of$64.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	5Out of the Money	31Out of the Money
ELIn the Money	$16.10In the Money	$17.40In the Money	$13.81In the Money	$0.00In the Money	---In the Money	289In the Money	Filter Table By Strike Price of$65.00	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	19Out of the Money
ELIn the Money	$15.30In the Money	$16.20In the Money	$11.50In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$66.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ELIn the Money	$14.50In the Money	$16.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$66.50	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	15Out of the Money
ELIn the Money	$14.30In the Money	$15.30In the Money	$12.57In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$67.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
ELIn the Money	$12.80In the Money	$14.60In the Money	$12.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$67.50	ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$13.50In the Money	$14.10In the Money	$12.90In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$68.00	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	84Out of the Money
ELIn the Money	$11.80In the Money	$13.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$68.50	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ELIn the Money	$12.30In the Money	$13.10In the Money	$12.95In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$69.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
ELIn the Money	$11.20In the Money	$12.30In the Money	$12.07In the Money	$0.00In the Money	---In the Money	660In the Money	Filter Table By Strike Price of$70.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.01Out of the Money	1Out of the Money	68Out of the Money
ELIn the Money	$10.50In the Money	$11.00In the Money	$10.15In the Money	$-1.30In the Money	1In the Money	34In the Money	Filter Table By Strike Price of$71.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money
ELIn the Money	$9.70In the Money	$10.00In the Money	$8.33In the Money	$-1.87In the Money	1In the Money	45In the Money	Filter Table By Strike Price of$72.00	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	274Out of the Money
ELIn the Money	$8.60In the Money	$9.10In the Money	$9.46In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$73.00	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	53Out of the Money
ELIn the Money	$7.60In the Money	$8.00In the Money	$7.15In the Money	$-2.49In the Money	10In the Money	39In the Money	Filter Table By Strike Price of$74.00	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	181Out of the Money
ELIn the Money	$6.60In the Money	$7.00In the Money	$6.80In the Money	$0.00In the Money	---In the Money	210In the Money	Filter Table By Strike Price of$75.00	ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	120Out of the Money
ELIn the Money	$5.70In the Money	$6.00In the Money	$5.30In the Money	$0.14In the Money	4In the Money	68In the Money	Filter Table By Strike Price of$76.00	ELOut of the Money	---Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money
ELIn the Money	$4.60In the Money	$5.00In the Money	$4.20In the Money	$-0.60In the Money	2In the Money	607In the Money	Filter Table By Strike Price of$77.00	ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.01Out of the Money	201Out of the Money	267Out of the Money
ELIn the Money	$3.60In the Money	$4.00In the Money	$3.34In the Money	$-0.19In the Money	2In the Money	323In the Money	Filter Table By Strike Price of$78.00	ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.39Out of the Money	$0.14Out of the Money	51Out of the Money	192Out of the Money
ELIn the Money	$2.75In the Money	$3.00In the Money	$2.45In the Money	$-0.28In the Money	225In the Money	304In the Money	Filter Table By Strike Price of$79.00	ELNear the Money	$0.10Near the Money	$0.15Near the Money	$0.33Near the Money	$-0.07Near the Money	5Near the Money	855Near the Money
ELIn the Money	$1.95In the Money	$2.10In the Money	$1.99In the Money	$0.00In the Money	80In the Money	715In the Money	Filter Table By Strike Price of$80.00	ELNear the Money	$0.20Near the Money	$0.30Near the Money	$0.40Near the Money	$-0.25Near the Money	25Near the Money	220Near the Money
ELUnderlying issue's last price	$1.20Underlying issue's last price	$1.35Underlying issue's last price	$1.25Underlying issue's last price	$-0.57Underlying issue's last price	32Underlying issue's last price	134Underlying issue's last price	Filter Table By Strike Price of$81.00Underlying issue's last price	ELUnderlying issue's last price	$0.45Underlying issue's last price	$0.55Underlying issue's last price	$0.56Underlying issue's last price	$-0.64Underlying issue's last price	214Underlying issue's last price	257Underlying issue's last price
ELNear the Money	$0.65Near the Money	$0.80Near the Money	$0.70Near the Money	$-0.25Near the Money	54Near the Money	135Near the Money	Filter Table By Strike Price of$82.00	ELIn the Money	$0.85In the Money	$1.00In the Money	$1.00In the Money	$-0.50In the Money	61In the Money	104In the Money
ELNear the Money	$0.30Near the Money	$0.40Near the Money	$0.17Near the Money	$-0.48Near the Money	18Near the Money	149Near the Money	Filter Table By Strike Price of$83.00	ELIn the Money	$1.50In the Money	$1.60In the Money	$2.31In the Money	$0.31In the Money	5In the Money	90In the Money
ELNear the Money	$0.10Near the Money	$0.20Near the Money	$0.10Near the Money	$-0.42Near the Money	15Near the Money	152Near the Money	Filter Table By Strike Price of$84.00	ELIn the Money	$2.25In the Money	$2.40In the Money	$2.30In the Money	$-0.80In the Money	22In the Money	122In the Money
ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.10Out of the Money	32Out of the Money	1,359Out of the Money	Filter Table By Strike Price of$85.00	ELIn the Money	$3.10In the Money	$3.50In the Money	$4.00In the Money	$1.00In the Money	1In the Money	42In the Money
ELOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.20Out of the Money	24Out of the Money	114Out of the Money	Filter Table By Strike Price of$86.00	ELIn the Money	$4.00In the Money	$4.40In the Money	$3.30In the Money	$0.00In the Money	---In the Money	2In the Money
ELOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	2Out of the Money	84Out of the Money	Filter Table By Strike Price of$87.00	ELIn the Money	$4.40In the Money	$6.00In the Money	$4.90In the Money	$0.00In the Money	---In the Money	4In the Money
ELOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money	Filter Table By Strike Price of$88.00	ELIn the Money	$6.00In the Money	$6.30In the Money	$13.00In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$89.00	ELIn the Money	$7.00In the Money	$8.10In 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	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	94Out of the Money	Filter Table By Strike Price of$90.00	ELIn the Money	$7.70In the Money	$8.90In the Money	$8.10In the Money	$0.00In the Money	---In the Money	2In 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$91.00	ELIn the Money	$8.70In the Money	$9.90In the Money	$24.19In the Money	$0.00In the Money	---In the Money	18In the Money
ELOut of the Money	---Out of the Money	$0.50Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$92.00	ELIn the Money	$9.30In the Money	$12.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money	Filter Table By Strike Price of$93.00	ELIn the Money	$10.40In the Money	$12.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$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$94.00	ELIn the Money	$11.70In the Money	$14.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.50Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$95.00	ELIn the Money	$12.80In the Money	$14.90In the Money	$11.01In the Money	$0.00In the Money	---In the Money	2In the Money
ELOut of the Money	---Out of the Money	$0.90Out 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$96.00	ELIn the Money	$13.80In 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	$2.10Out 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$97.00	ELIn the Money	$14.90In the Money	$17.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$98.00	ELIn the Money	$15.60In the Money	$18.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.50Out 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$99.00	ELIn the Money	$16.90In the Money	$19.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.50Out 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$100.00	ELIn the Money	$17.30In the Money	$20.30In the Money	$31.50In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	---Out of the Money	$0.50Out 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$105.00	ELIn the Money	$22.80In the Money	$25.20In 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 December 13, 2024)

Put Options (expires Friday December 13, 2024)