Stocks Options

LAST PRICE
145.4900
TODAY'S CHANGE (%)
Trending Down-2.1300 (-1.4429%)

Bid / Lots
145.1900/ 1
Ask / Lots
145.9400/ 1
Open / Previous Close
146.1900 / 147.6200
Day Range
Low 144.4700
High 146.8200
52 Week Range
Low 144.4700
High 283.6225
Volume
1,629,929
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 38.265

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

Call Options (expires Friday October 20, 2023)
Put Options (expires Friday October 20, 2023)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ELIn the Money	$59.40In the Money	$62.40In 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	$0.75Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ELIn the Money	$54.30In the Money	$57.40In the Money	$103.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$90.00	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	$49.40In the Money	$52.40In 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	$0.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ELIn the Money	$44.60In the Money	$47.60In 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	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
ELIn the Money	$39.70In the Money	$42.50In the Money	$79.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$105.00	ELOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ELIn the Money	$34.40In the Money	$37.60In the Money	$43.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$110.00	ELOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	9Out of the Money
ELIn the Money	$30.20In the Money	$32.50In 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	$0.05Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ELIn the Money	$25.00In the Money	$27.30In the Money	$25.30In the Money	$-2.30In the Money	2In the Money	6In the Money	Filter Table By Strike Price of$120.00	ELOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.23Out of the Money	$0.08Out of the Money	2Out of the Money	8Out of the Money
ELIn the Money	$20.80In the Money	$21.80In the Money	$35.53In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$125.00	ELOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.36Out of the Money	$0.11Out of the Money	7Out of the Money	238Out of the Money
ELIn the Money	$15.80In the Money	$17.20In the Money	$24.90In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$130.00	ELOut of the Money	$0.60Out of the Money	$0.75Out of the Money	$0.65Out of the Money	$0.18Out of the Money	22Out of the Money	69Out of the Money
ELIn the Money	$12.20In the Money	$12.50In the Money	$12.00In the Money	$-10.59In the Money	5In the Money	8In the Money	Filter Table By Strike Price of$135.00	ELOut of the Money	$1.20Out of the Money	$1.35Out of the Money	$1.27Out of the Money	$0.32Out of the Money	45Out of the Money	8Out of the Money
ELIn the Money	$8.30In the Money	$8.60In the Money	$8.00In the Money	$-1.00In the Money	3In the Money	36In the Money	Filter Table By Strike Price of$140.00	ELOut of the Money	$2.25Out of the Money	$2.45Out of the Money	$2.43Out of the Money	$0.78Out of the Money	41Out of the Money	70Out of the Money
ELUnderlying issue's last price	$5.10Underlying issue's last price	$5.40Underlying issue's last price	$5.10Underlying issue's last price	$-1.57Underlying issue's last price	120Underlying issue's last price	71Underlying issue's last price	Filter Table By Strike Price of$145.00Underlying issue's last price	ELUnderlying issue's last price	$4.00Underlying issue's last price	$4.30Underlying issue's last price	$4.14Underlying issue's last price	$0.83Underlying issue's last price	189Underlying issue's last price	12Underlying issue's last price
ELOut of the Money	$7.40Out of the Money	$7.70Out of the Money	$8.29Out of the Money	$-1.61Out of the Money	5Out of the Money	368Out of the Money	Filter Table By Strike Price of$150.00	ELIn the Money	$6.70In the Money	$7.00In the Money	$6.86In the Money	$1.56In the Money	49In the Money	65In the Money
ELOut of the Money	$1.40Out of the Money	$1.55Out of the Money	$1.45Out of the Money	$-0.67Out of the Money	682Out of the Money	815Out of the Money	Filter Table By Strike Price of$155.00	ELIn the Money	$10.30In the Money	$10.70In the Money	$10.70In the Money	$2.60In the Money	14In the Money	70In the Money
ELOut of the Money	$0.65Out of the Money	$0.80Out of the Money	$0.67Out of the Money	$-0.31Out of the Money	82Out of the Money	4Out of the Money	Filter Table By Strike Price of$160.00	ELIn the Money	$14.60In the Money	$15.00In the Money	$15.10In the Money	$2.58In the Money	12In the Money	68In the Money
ELOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.36Out of the Money	$-0.11Out of the Money	43Out of the Money	3Out of the Money	Filter Table By Strike Price of$165.00	ELIn the Money	$19.00In the Money	$20.10In the Money	$19.86In the Money	$2.72In the Money	10In the Money	299In the Money
ELOut of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.03Out of the Money	18Out of the Money	15Out of the Money	Filter Table By Strike Price of$170.00	ELIn the Money	$23.60In the Money	$25.30In the Money	$22.65In the Money	$0.00In the Money	---In the Money	218In the Money
ELOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.03Out of the Money	532Out of the Money	8Out of the Money	Filter Table By Strike Price of$175.00	ELIn the Money	$25.90In the Money	$28.60In the Money	$27.20In the Money	$0.60In the Money	43In the Money	92In the Money
ELOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.04Out of the Money	5Out of the Money	269Out of the Money	Filter Table By Strike Price of$180.00	ELIn the Money	$33.20In the Money	$35.70In the Money	$35.50In the Money	$3.30In the Money	100In the Money	284In the Money
ELOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$-0.09Out of the Money	29Out of the Money	32Out of the Money	Filter Table By Strike Price of$185.00	ELIn the Money	$38.10In the Money	$40.90In the Money	$40.40In the Money	$3.20In the Money	190In the Money	526In the Money
ELOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	1Out of the Money	34Out of the Money	Filter Table By Strike Price of$190.00	ELIn the Money	$43.20In the Money	$45.90In the Money	$44.80In the Money	$2.90In the Money	220In the Money	1,031In the Money
ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$195.00	ELIn the Money	$48.10In the Money	$51.10In the Money	$43.90In the Money	$0.00In the Money	---In the Money	275In 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	344Out of the Money	Filter Table By Strike Price of$200.00	ELIn the Money	$53.20In the Money	$55.80In the Money	$55.10In the Money	$3.02In the Money	300In the Money	548In the Money
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	75Out of the Money	Filter Table By Strike Price of$205.00	ELIn the Money	$58.00In the Money	$61.00In the Money	$40.60In the Money	$0.00In the Money	---In the Money	158In the Money
ELOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	301Out of the Money	Filter Table By Strike Price of$210.00	ELIn the Money	$63.10In the Money	$65.80In the Money	$57.88In the Money	$0.00In the Money	---In the Money	198In the Money
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	77Out of the Money	Filter Table By Strike Price of$215.00	ELIn the Money	$68.20In the Money	$70.80In the Money	$48.90In the Money	$0.00In the Money	---In the Money	9In the Money
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	156Out of the Money	Filter Table By Strike Price of$220.00	ELIn the Money	$73.00In the Money	$76.10In the Money	$72.60In the Money	$0.00In the Money	---In the Money	860In 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	48Out of the Money	Filter Table By Strike Price of$225.00	ELIn the Money	$77.90In the Money	$81.30In the Money	$32.10In the Money	$0.00In the Money	---In the Money	16In the Money
ELOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	329Out of the Money	Filter Table By Strike Price of$230.00	ELIn the Money	$83.00In the Money	$86.00In the Money	$83.40In the Money	$0.00In the Money	---In the Money	380In the Money
ELOut of the Money	$0.00Out of the Money	$0.70Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$235.00	ELIn the Money	$87.90In the Money	$91.00In the Money	$84.12In 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	430Out of the Money	Filter Table By Strike Price of$240.00	ELIn the Money	$92.70In the Money	$96.10In the Money	$61.93In the Money	$0.00In the Money	---In the Money	1In the Money
ELOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$245.00	ELIn the Money	$98.00In the Money	$100.90In the Money	$39.20In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	969Out of the Money	Filter Table By Strike Price of$250.00	ELIn the Money	$102.80In the Money	$106.00In the Money	$45.30In 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	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$255.00	ELIn the Money	$108.00In the Money	$111.00In 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	$0.60Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	2,662Out of the Money	Filter Table By Strike Price of$260.00	ELIn the Money	$112.90In the Money	$116.00In the Money	$75.49In 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	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$265.00	ELIn the Money	$118.00In the Money	$121.20In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	152Out of the Money	Filter Table By Strike Price of$270.00	ELIn the Money	$123.10In the Money	$126.20In the Money	$68.50In 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	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$275.00	ELIn the Money	$127.90In the Money	$131.00In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$280.00	ELIn the Money	$133.00In the Money	$135.90In 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	$0.75Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$285.00	ELIn the Money	$138.00In the Money	$141.10In 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	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$290.00	ELIn the Money	$143.00In the Money	$146.00In the Money	$127.30In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$295.00	ELIn the Money	$148.00In the Money	$151.10In 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	$0.50Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	123Out of the Money	Filter Table By Strike Price of$300.00	ELIn the Money	$153.00In the Money	$156.10In the Money	$136.80In 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	$3.20Out of the Money	$0.00Out of the Money	---Out of the Money	144Out of the Money	Filter Table By Strike Price of$310.00	ELIn the Money	$162.90In the Money	$166.00In 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	$0.75Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	145Out of the Money	Filter Table By Strike Price of$320.00	ELIn the Money	$173.00In the Money	$176.00In 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	$0.75Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$330.00	ELIn the Money	$182.10In the Money	$186.90In the Money	$132.85In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money	Filter Table By Strike Price of$340.00	ELIn the Money	$192.00In the Money	$196.90In 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	$0.50Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$350.00	ELIn the Money	$202.00In the Money	$206.90In 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	$0.75Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$360.00	ELIn the Money	$212.00In the Money	$216.90In 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	$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$370.00	ELIn the Money	$222.20In the Money	$227.00In 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	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$380.00	ELIn the Money	$232.30In the Money	$237.00In 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	$2.45Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$390.00	ELIn the Money	$242.20In the Money	$247.00In 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 October 20, 2023)

Put Options (expires Friday October 20, 2023)