Stocks Options

LAST PRICE
146.9850
TODAY'S CHANGE (%)
Trending Down-1.9950 (-1.3391%)

Bid / Lots
146.8100/ 4
Ask / Lots
147.0300/ 4
Open / Previous Close
147.2600 / 148.9800
Day Range
Low 145.4200
High 148.4499
52 Week Range
Low 102.2200
High 255.8000
Volume
388,606
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 44.617

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	$76.00In the Money	$79.20In 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	$70.70In the Money	$73.50In 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	$65.70In the Money	$69.20In 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	$60.70In the Money	$64.20In 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	$56.20In the Money	$59.20In 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	$50.70In the Money	$54.20In 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	$45.80In the Money	$49.20In 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	$41.00In the Money	$44.20In 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	$35.70In the Money	$38.90In 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	$31.10In the Money	$34.10In 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	$27.00In the Money	$30.20In 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	$26.00In the Money	$29.20In 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	$24.60In the Money	$28.10In 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	$23.70In the Money	$27.10In 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	$0.75Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ELIn the Money	$23.00In the Money	$26.20In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ELIn the Money	$22.10In 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$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	$21.00In the Money	$24.00In 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	$20.30In the Money	$23.20In 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	$0.75Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ELIn the Money	$19.30In the Money	$22.20In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$18.30In the Money	$21.20In 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	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ELIn the Money	$17.50In the Money	$20.10In 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	$0.75Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	283Out of the Money
ELIn the Money	$16.30In the Money	$18.90In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
ELIn the Money	$15.30In the Money	$17.70In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	318Out of the Money
ELIn the Money	$14.30In the Money	$16.90In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	186Out of the Money
ELIn the Money	$13.30In the Money	$16.00In 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	$12.20In the Money	$15.10In 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	$11.60In the Money	$13.90In 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	$9.30In the Money	$12.60In 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	$8.60In the Money	$11.80In 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	$7.40In the Money	$10.90In the Money	$11.20In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$138.00	ELOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	284Out of the Money
ELIn the Money	$7.30In the Money	$9.70In the Money	$10.30In 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	$6.10In the Money	$8.50In the Money	$9.30In the Money	$0.00In the Money	---In the Money	69In the Money	Filter Table By Strike Price of$140.00	ELOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	215Out of the Money
ELIn the Money	$5.60In the Money	$6.50In 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	$0.10Out 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	$3.80In the Money	$5.70In the Money	$5.70In the Money	$0.00In the Money	---In the Money	121In the Money	Filter Table By Strike Price of$142.00	ELOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	145Out of the Money
ELIn the Money	$3.90In the Money	$4.70In the Money	$4.90In the Money	$-1.43In the Money	1In the Money	179In the Money	Filter Table By Strike Price of$143.00	ELOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
ELIn the Money	$3.40In the Money	$3.80In the Money	$4.48In the Money	$0.00In the Money	---In the Money	114In the Money	Filter Table By Strike Price of$144.00	ELNear the Money	$0.45Near the Money	$0.60Near the Money	$0.70Near the Money	$0.30Near the Money	2Near the Money	186Near the Money
ELIn the Money	$2.60In the Money	$3.00In the Money	$3.50In the Money	$-1.08In the Money	4In the Money	433In the Money	Filter Table By Strike Price of$145.00	ELNear the Money	$0.70Near the Money	$0.80Near the Money	$0.55Near the Money	$0.00Near the Money	---Near the Money	97Near the Money
ELUnderlying issue's last price	$2.05Underlying issue's last price	$2.30Underlying issue's last price	$2.30Underlying issue's last price	$-1.95Underlying issue's last price	4Underlying issue's last price	43Underlying issue's last price	Filter Table By Strike Price of$146.00Underlying issue's last price	ELUnderlying issue's last price	$1.00Underlying issue's last price	$1.20Underlying issue's last price	$0.85Underlying issue's last price	$0.20Underlying issue's last price	3Underlying issue's last price	56Underlying issue's last price
ELNear the Money	$1.50Near the Money	$1.70Near the Money	$1.70Near the Money	$-1.51Near the Money	4Near the Money	97Near the Money	Filter Table By Strike Price of$147.00	ELIn the Money	$1.50In the Money	$1.65In the Money	$1.26In the Money	$0.26In the Money	6In the Money	42In the Money
ELNear the Money	$1.05Near the Money	$1.25Near the Money	$1.40Near the Money	$-1.01Near the Money	6Near the Money	160Near the Money	Filter Table By Strike Price of$148.00	ELIn the Money	$1.90In the Money	$2.25In the Money	$2.05In the Money	$0.55In the Money	12In the Money	30In the Money
ELNear the Money	$0.70Near the Money	$0.90Near the Money	$1.10Near the Money	$-0.90Near the Money	1Near the Money	117Near the Money	Filter Table By Strike Price of$149.00	ELIn the Money	$2.60In the Money	$2.80In the Money	$2.15In the Money	$0.20In the Money	4In the Money	7In the Money
ELOut of the Money	$0.45Out of the Money	$0.60Out of the Money	$0.55Out of the Money	$-0.80Out of the Money	9Out of the Money	418Out of the Money	Filter Table By Strike Price of$150.00	ELIn the Money	$3.30In the Money	$3.70In the Money	$3.45In the Money	$1.10In the Money	2In the Money	93In the Money
ELOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.23Out of the Money	$-0.37Out of the Money	20Out of the Money	123Out of the Money	Filter Table By Strike Price of$152.50	ELIn the Money	$4.90In the Money	$6.00In the Money	$4.00In the Money	$0.00In the Money	---In the Money	8In the Money
ELOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	162Out of the Money	Filter Table By Strike Price of$155.00	ELIn the Money	$6.70In the Money	$9.10In the Money	$6.40In the Money	$0.00In the Money	---In the Money	3In the Money
ELOut of the Money	$0.00Out of the Money	$0.55Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	1Out of the Money	105Out of the Money	Filter Table By Strike Price of$157.50	ELIn the Money	$8.60In the Money	$11.50In 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	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	348Out of the Money	Filter Table By Strike Price of$160.00	ELIn the Money	$11.00In the Money	$13.80In 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	$0.75Out 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	$13.60In the Money	$16.70In 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	$0.11Out 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	$15.90In the Money	$18.90In 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	$0.05Out 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	$18.40In the Money	$20.90In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money	Filter Table By Strike Price of$170.00	ELIn the Money	$21.10In the Money	$23.90In 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	$23.30In the Money	$26.90In 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	$0.40Out 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	$26.60In the Money	$29.40In 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	$1.35Out 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	$29.10In the Money	$31.80In 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	$31.10In the Money	$34.00In 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	$34.40In the Money	$36.80In 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	$0.23Out 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	$36.30In the Money	$39.30In 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	$41.50In the Money	$44.30In 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	$0.75Out 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	$46.30In the Money	$49.30In 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	$0.75Out 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	$51.40In the Money	$54.30In 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	$0.75Out 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	$56.10In the Money	$59.30In 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	$0.75Out 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	$61.30In the Money	$64.30In 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	$0.75Out 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	$66.40In the Money	$69.10In 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)