Stocks Options

LAST PRICE
146.1000
TODAY'S CHANGE (%)
Trending Down-4.7400 (-3.1424%)

Bid / Lots
145.0000/ 1
Ask / Lots
148.4500/ 1
Open / Previous Close
149.8700 / 150.8400
Day Range
Low 146.0100
High 149.9745
52 Week Range
Low 146.0100
High 283.6225
Volume
3,139,729
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 38.192

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	$63.60In 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	$0.50Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ELIn the Money	$54.40In the Money	$58.80In 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	$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	$49.40In the Money	$53.70In 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	$44.30In the Money	$48.90In 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	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
ELIn the Money	$39.60In the Money	$43.70In 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	$34.50In the Money	$38.80In 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	$0.05Out of the Money	2Out of the Money	9Out of the Money
ELIn the Money	$29.90In the Money	$33.50In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ELIn the Money	$24.90In the Money	$28.90In the Money	$27.60In the Money	$-5.10In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$120.00	ELOut of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.15Out of the Money	$0.05Out of the Money	8Out of the Money	8Out of the Money
ELIn the Money	$19.80In the Money	$23.10In 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	$0.45Out of the Money	$0.31Out of the Money	$0.21Out of the Money	5Out of the Money	238Out of the Money
ELIn the Money	$15.20In the Money	$18.10In 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	$0.65Out of the Money	$0.75Out of the Money	$0.65Out of the Money	$0.36Out of the Money	375Out of the Money	69Out of the Money
ELIn the Money	$11.20In the Money	$13.40In the Money	$22.59In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$135.00	ELOut of the Money	$1.20Out of the Money	$1.45Out of the Money	$1.29Out of the Money	$0.84Out of the Money	550Out of the Money	8Out of the Money
ELIn the Money	$8.90In the Money	$9.20In the Money	$10.00In the Money	$-3.80In 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	$2.50Out of the Money	$2.39Out of the Money	$1.54Out of the Money	163Out of the Money	70Out of the Money
ELUnderlying issue's last price	$5.70Underlying issue's last price	$5.90Underlying issue's last price	$5.90Underlying issue's last price	$-3.02Underlying issue's last price	28Underlying issue's last price	48Underlying 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	$4.20Underlying issue's last price	$4.00Underlying issue's last price	$1.88Underlying issue's last price	908Underlying issue's last price	12Underlying issue's last price
ELOut of the Money	$3.30Out of the Money	$3.50Out of the Money	$3.40Out of the Money	$-2.12Out of the Money	293Out of the Money	1Out of the Money	Filter Table By Strike Price of$150.00	ELIn the Money	$6.60In the Money	$6.90In the Money	$6.40In the Money	$2.62In the Money	164In the Money	65In the Money
ELOut of the Money	$1.70Out of the Money	$1.85Out of the Money	$1.85Out of the Money	$-1.05Out of the Money	107Out of the Money	775Out of the Money	Filter Table By Strike Price of$155.00	ELIn the Money	$10.00In the Money	$10.30In the Money	$9.45In the Money	$2.95In the Money	24In the Money	70In the Money
ELOut of the Money	$0.85Out of the Money	$1.00Out of the Money	$0.90Out of the Money	$-0.46Out of the Money	293Out of the Money	4Out of the Money	Filter Table By Strike Price of$160.00	ELIn the Money	$14.20In the Money	$14.60In the Money	$13.60In the Money	$3.75In the Money	36In the Money	68In the Money
ELOut of the Money	$0.40Out of the Money	$0.55Out of the Money	$0.51Out of the Money	$-0.19Out of the Money	262Out of the Money	3Out of the Money	Filter Table By Strike Price of$165.00	ELIn the Money	$18.10In the Money	$19.30In the Money	$19.00In the Money	$6.50In the Money	270In the Money	299In the Money
ELOut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.31Out of the Money	$0.00Out of the Money	32Out of the Money	15Out of the Money	Filter Table By Strike Price of$170.00	ELIn the Money	$22.30In the Money	$25.70In the Money	$21.50In the Money	$8.42In the Money	1In the Money	218In the Money
ELOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.22Out of the Money	$-0.01Out of the Money	13Out of the Money	8Out of the Money	Filter Table By Strike Price of$175.00	ELIn the Money	$26.70In the Money	$31.00In the Money	$26.60In the Money	$3.30In the Money	4In the Money	92In the Money
ELOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.14Out of the Money	$-0.01Out of the Money	3Out of the Money	269Out of the Money	Filter Table By Strike Price of$180.00	ELIn the Money	$32.00In the Money	$36.00In the Money	$29.30In the Money	$0.00In the Money	---In the Money	284In the Money
ELOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.16Out of the Money	1Out of the Money	32Out of the Money	Filter Table By Strike Price of$185.00	ELIn the Money	$37.00In the Money	$41.20In the Money	$38.80In the Money	$4.90In the Money	211In the Money	526In the Money
ELOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$-0.18Out of the Money	3Out of the Money	34Out of the Money	Filter Table By Strike Price of$190.00	ELIn the Money	$42.00In the Money	$46.00In the Money	$43.40In the Money	$5.00In the Money	220In the Money	1,031In the Money
ELOut of the Money	$0.00Out of the Money	$0.45Out 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	$46.60In the Money	$51.00In 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	$51.90In the Money	$56.00In the Money	$53.50In the Money	$5.10In the Money	250In the Money	548In 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	75Out of the Money	Filter Table By Strike Price of$205.00	ELIn the Money	$57.00In 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	$61.60In the Money	$66.00In 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	$0.05Out 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	$66.60In the Money	$71.00In 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	$-0.02Out of the Money	17Out of the Money	156Out of the Money	Filter Table By Strike Price of$220.00	ELIn the Money	$71.50In the Money	$76.00In the Money	$65.30In 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	$0.02Out of the Money	2Out of the Money	48Out of the Money	Filter Table By Strike Price of$225.00	ELIn the Money	$76.50In the Money	$81.40In 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	$81.80In the Money	$86.50In the Money	$83.40In the Money	$4.30In the Money	17In the Money	380In the Money
ELOut of the Money	$0.00Out of the Money	$0.50Out 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	$86.70In the Money	$91.50In 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	$91.50In the Money	$96.30In 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	$0.30Out 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	$96.50In the Money	$101.20In 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	$101.70In the Money	$106.50In 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	$2.15Out 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	$106.50In the Money	$111.30In 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	$0.25Out 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	$111.60In the Money	$116.40In 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	$0.50Out 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	$116.80In the Money	$121.30In 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	$0.10Out 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	$121.70In the Money	$126.40In 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	$0.50Out 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	$126.50In the Money	$131.30In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	21Out of the Money	Filter Table By Strike Price of$280.00	ELIn the Money	$131.50In the Money	$136.30In 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	$0.27Out 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	$136.60In the Money	$141.40In 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	$0.50Out 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	$141.80In the Money	$146.50In 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	$0.50Out 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$295.00	ELIn the Money	$146.50In the Money	$151.00In 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	$0.50Out 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	$151.70In the Money	$156.50In 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	$0.50Out 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	$161.60In the Money	$166.50In 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	$0.50Out 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	$171.80In the Money	$176.50In 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	$0.50Out 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	$181.70In the Money	$186.40In 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	$191.50In the Money	$196.30In 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	$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	$201.70In the Money	$206.50In 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	$0.50Out 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	$216.50In 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	$0.50Out 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$370.00	ELIn the Money	$221.50In the Money	$226.10In 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	$0.20Out 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	$231.50In the Money	$236.30In 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	$2.15Out 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	$241.50In the Money	$246.40In 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)