Stocks Options

LAST PRICE
149.5000
TODAY'S CHANGE (%)
Trending Up2.0800 (1.4109%)

Bid / Lots
149.4300/ 1
Ask / Lots
149.5700/ 4
Open / Previous Close
147.0000 / 147.4200
Day Range
Low 146.4000
High 149.9100
52 Week Range
Low 102.2200
High 255.8000
Volume
522,959
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 44.689

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	$78.30In the Money	$81.00In 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	$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	$72.80In the Money	$76.00In 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	$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	$68.40In the Money	$71.00In 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	$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	$62.90In the Money	$66.00In 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	$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	$57.70In the Money	$61.00In 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	$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	$53.50In the Money	$56.00In 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	$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	$47.90In the Money	$51.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$42.80In the Money	$46.00In 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	$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	$38.20In the Money	$41.00In 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	$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	$32.90In the Money	$36.10In 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	$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	$28.90In the Money	$32.00In 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	$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	$28.10In the Money	$31.00In 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	$0.75Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ELIn the Money	$26.90In the Money	$30.00In 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	$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	$26.10In the Money	$28.70In 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	$0.50Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ELIn the Money	$25.20In the Money	$28.00In 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	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ELIn the Money	$24.10In the Money	$27.00In 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	$22.90In the Money	$26.00In 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	$22.00In the Money	$25.00In 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	$0.50Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ELIn the Money	$21.30In the Money	$24.00In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$19.90In the Money	$23.00In 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	$0.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
ELIn the Money	$19.50In the Money	$22.00In 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	$0.50Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	283Out of the Money
ELIn the Money	$18.00In the Money	$21.00In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
ELIn the Money	$17.10In the Money	$20.00In 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	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	318Out of the Money
ELIn the Money	$16.20In the Money	$19.10In 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	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	186Out of the Money
ELIn the Money	$14.90In the Money	$18.00In 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	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	191Out of the Money
ELIn the Money	$13.90In the Money	$17.10In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	323Out of the Money
ELIn the Money	$12.80In the Money	$16.00In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	297Out of the Money
ELIn the Money	$11.90In the Money	$15.10In 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	$0.75Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	354Out of the Money
ELIn the Money	$11.10In the Money	$14.00In 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	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money
ELIn the Money	$10.00In the Money	$13.00In the Money	$4.24In the Money	$0.00In the Money	---In the Money	71In the Money	Filter Table By Strike Price of$138.00	ELOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	284Out of the Money
ELIn the Money	$9.10In the Money	$12.50In the Money	$5.94In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$139.00	ELOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	257Out of the Money
ELIn the Money	$8.10In the Money	$10.80In the Money	$9.82In the Money	$4.52In the Money	1In the Money	70In the Money	Filter Table By Strike Price of$140.00	ELOut of the Money	$0.00Out of the Money	$0.80Out of the Money	$0.10Out of the Money	$-0.06Out of the Money	3Out of the Money	218Out of the Money
ELIn the Money	$7.70In the Money	$9.60In the Money	$4.50In the Money	$0.00In the Money	---In the Money	144In the Money	Filter Table By Strike Price of$141.00	ELOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
ELIn the Money	$7.60In the Money	$8.00In the Money	$5.70In the Money	$1.20In the Money	4In the Money	119In the Money	Filter Table By Strike Price of$142.00	ELOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.33Out of the Money	$-0.15Out of the Money	2Out of the Money	144Out of the Money
ELIn the Money	$6.60In the Money	$7.10In the Money	$6.91In the Money	$2.46In the Money	16In the Money	190In the Money	Filter Table By Strike Price of$143.00	ELOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.32Out of the Money	$-0.23Out of the Money	10Out of the Money	64Out of the Money
ELIn the Money	$5.70In the Money	$6.10In the Money	$4.48In the Money	$0.00In the Money	---In the Money	114In the Money	Filter Table By Strike Price of$144.00	ELOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.40Out of the Money	$-0.91Out of the Money	5Out of the Money	181Out of the Money
ELIn the Money	$4.90In the Money	$5.20In the Money	$5.01In the Money	$1.31In the Money	17In the Money	444In the Money	Filter Table By Strike Price of$145.00	ELOut of the Money	$0.40Out of the Money	$0.50Out of the Money	$0.48Out of the Money	$-0.58Out of the Money	6Out of the Money	122Out of the Money
ELIn the Money	$4.10In the Money	$4.40In the Money	$4.25In the Money	$1.55In the Money	5In the Money	44In the Money	Filter Table By Strike Price of$146.00	ELOut of the Money	$0.55Out of the Money	$0.70Out of the Money	$0.95Out of the Money	$-0.45Out of the Money	10Out of the Money	46Out of the Money
ELIn the Money	$3.40In the Money	$3.60In the Money	$3.75In the Money	$1.35In the Money	51In the Money	128In the Money	Filter Table By Strike Price of$147.00	ELNear the Money	$0.80Near the Money	$0.95Near the Money	$0.84Near the Money	$-1.08Near the Money	1Near the Money	46Near the Money
ELIn the Money	$2.75In the Money	$2.90In the Money	$2.81In the Money	$0.97In the Money	86In the Money	222In the Money	Filter Table By Strike Price of$148.00	ELNear the Money	$1.10Near the Money	$1.25Near the Money	$1.15Near the Money	$-1.32Near the Money	17Near the Money	27Near the Money
ELUnderlying issue's last price	$2.15Underlying issue's last price	$2.30Underlying issue's last price	$2.25Underlying issue's last price	$1.00Underlying issue's last price	41Underlying issue's last price	116Underlying issue's last price	Filter Table By Strike Price of$149.00Underlying issue's last price	ELUnderlying issue's last price	$1.50Underlying issue's last price	$1.65Underlying issue's last price	$5.40Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	6Underlying issue's last price
ELNear the Money	$1.65Near the Money	$1.80Near the Money	$1.85Near the Money	$0.72Near the Money	93Near the Money	444Near the Money	Filter Table By Strike Price of$150.00	ELIn the Money	$2.00In the Money	$2.15In the Money	$2.12In the Money	$-3.03In the Money	2In the Money	93In the Money
ELNear the Money	$0.75Near the Money	$0.85Near the Money	$0.70Near the Money	$0.25Near the Money	29Near the Money	121Near the Money	Filter Table By Strike Price of$152.50	ELIn the Money	$3.50In the Money	$3.80In the Money	$16.10In the Money	$0.00In the Money	---In the Money	7In the Money
ELOut of the Money	$0.30Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$0.10Out of the Money	17Out of the Money	157Out of the Money	Filter Table By Strike Price of$155.00	ELIn the Money	$5.50In the Money	$6.00In the Money	$6.40In the Money	$0.00In the Money	---In the Money	3In the Money
ELOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money	Filter Table By Strike Price of$157.50	ELIn the Money	$6.60In the Money	$8.50In 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	$0.15Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	10Out of the Money	348Out of the Money	Filter Table By Strike Price of$160.00	ELIn the Money	$8.60In the Money	$11.80In 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	$0.50Out 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	$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	$0.00Out of the Money	$0.50Out 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	$14.00In the Money	$15.90In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	177Out of the Money	Filter Table By Strike Price of$167.50	ELIn the Money	$16.40In the Money	$18.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.45Out of the Money	$0.39Out of the Money	1Out of the Money	107Out of the Money	Filter Table By Strike Price of$170.00	ELIn the Money	$18.70In the Money	$21.30In 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	$0.75Out 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	$21.50In the Money	$24.70In 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	$0.75Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$175.00	ELIn the Money	$24.10In the Money	$27.20In 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	$0.75Out 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$177.50	ELIn the Money	$26.60In the Money	$28.80In 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	$0.75Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$180.00	ELIn the Money	$29.10In the Money	$31.90In 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	$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$182.50	ELIn the Money	$31.50In the Money	$34.60In 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	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$185.00	ELIn the Money	$34.00In the Money	$37.20In 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	$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$190.00	ELIn the Money	$39.10In the Money	$42.00In 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	$0.00Out 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	$44.10In the Money	$47.20In 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	$0.00Out 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	$49.10In the Money	$52.00In 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	$0.00Out 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	$54.30In the Money	$57.20In 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	$0.00Out 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	$59.00In the Money	$61.90In 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$215.00	ELIn the Money	$64.10In the Money	$67.10In 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)