Stocks Options

LAST PRICE
132.9500
TODAY'S CHANGE (%)
Trending Down-6.0000 (-4.3181%)

Bid / Lots
132.9100/ 3
Ask / Lots
132.9700/ 2
Open / Previous Close
136.8800 / 138.9500
Day Range
Low 132.8600
High 137.7000
52 Week Range
Low 102.2200
High 283.6225
Volume
2,263,832
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 40.600

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

Call Options (expires Friday December 08, 2023)
Put Options (expires Friday December 08, 2023)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ELIn the Money	$30.80In the Money	$31.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$102.00	ELOut of the Money	$0.00Out 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	$29.80In the Money	$30.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$103.00	ELOut of the Money	$0.00Out 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	$28.60In the Money	$29.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$104.00	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	$27.80In the Money	$28.30In the Money	$18.80In 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	$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	$26.90In the Money	$27.30In the Money	$20.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$106.00	ELOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ELIn the Money	$25.90In the Money	$26.30In the Money	$22.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$107.00	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	$24.80In the Money	$25.40In the Money	$23.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$108.00	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	$23.90In the Money	$24.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$109.00	ELOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$22.90In the Money	$23.20In the Money	$22.30In 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	$2.15Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ELIn the Money	$21.90In the Money	$22.30In the Money	$20.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$111.00	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	$20.90In the Money	$21.30In the Money	$19.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$112.00	ELOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
ELIn the Money	$19.90In the Money	$20.30In the Money	$16.40In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$113.00	ELOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
ELIn the Money	$18.90In the Money	$19.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$114.00	ELOut of the Money	$0.00Out of the Money	$0.35Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
ELIn the Money	$17.90In the Money	$18.30In the Money	$11.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$115.00	ELOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
ELIn the Money	$16.90In the Money	$17.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$116.00	ELOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ELIn the Money	$15.90In the Money	$16.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$117.00	ELOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ELIn the Money	$14.90In the Money	$15.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$118.00	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	162Out of the Money
ELIn the Money	$13.90In the Money	$14.30In the Money	$4.51In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$119.00	ELOut of the Money	$0.00Out of the Money	$0.55Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ELIn the Money	$12.90In the Money	$13.20In the Money	$7.85In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$120.00	ELOut of the Money	$0.00Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
ELIn the Money	$11.90In the Money	$12.30In the Money	$15.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$121.00	ELOut of the Money	$0.00Out of the Money	$0.65Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ELIn the Money	$10.90In the Money	$11.30In the Money	$10.47In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$122.00	ELOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
ELIn the Money	$9.90In the Money	$10.30In the Money	$4.52In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$123.00	ELOut of the Money	$0.00Out of the Money	$0.55Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
ELIn the Money	$9.00In the Money	$9.30In the Money	$16.25In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$124.00	ELOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ELIn the Money	$8.00In the Money	$8.40In the Money	$15.28In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$125.00	ELOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.03Out of the Money	2Out of the Money	29Out of the Money
ELIn the Money	$7.00In the Money	$7.40In the Money	$14.40In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$126.00	ELOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
ELIn the Money	$6.10In the Money	$6.50In the Money	$9.40In the Money	$0.00In the Money	---In the Money	68In the Money	Filter Table By Strike Price of$127.00	ELOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$0.15Out of the Money	14Out of the Money	112Out of the Money
ELIn the Money	$5.30In the Money	$5.60In the Money	$7.96In the Money	$-3.84In the Money	1In the Money	73In the Money	Filter Table By Strike Price of$128.00	ELOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.25Out of the Money	$0.10Out of the Money	35Out of the Money	105Out of the Money
ELIn the Money	$4.40In the Money	$4.70In the Money	$11.08In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$129.00	ELOut of the Money	$0.45Out of the Money	$0.60Out of the Money	$0.45Out of the Money	$0.05Out of the Money	2Out of the Money	29Out of the Money
ELIn the Money	$3.70In the Money	$4.00In the Money	$4.67In the Money	$-5.14In the Money	1In the Money	29In the Money	Filter Table By Strike Price of$130.00	ELNear the Money	$0.70Near the Money	$0.80Near the Money	$0.57Near the Money	$0.35Near the Money	44Near the Money	166Near the Money
ELIn the Money	$3.00In the Money	$3.20In the Money	$4.48In the Money	$-2.02In the Money	1In the Money	17In the Money	Filter Table By Strike Price of$131.00	ELNear the Money	$1.00Near the Money	$1.10Near the Money	$1.00Near the Money	$0.73Near the Money	42Near the Money	44Near the Money
ELUnderlying issue's last price	$2.40Underlying issue's last price	$2.55Underlying issue's last price	$7.95Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	29Underlying issue's last price	Filter Table By Strike Price of$132.00Underlying issue's last price	ELUnderlying issue's last price	$1.40Underlying issue's last price	$1.50Underlying issue's last price	$1.35Underlying issue's last price	$0.96Underlying issue's last price	31Underlying issue's last price	182Underlying issue's last price
ELNear the Money	$1.90Near the Money	$2.05Near the Money	$3.00Near the Money	$-4.40Near the Money	8Near the Money	34Near the Money	Filter Table By Strike Price of$133.00	ELIn the Money	$1.85In the Money	$2.00In the Money	$1.75In the Money	$1.30In the Money	19In the Money	32In the Money
ELNear the Money	$1.45Near the Money	$1.55Near the Money	$1.70Near the Money	$-4.20Near the Money	13Near the Money	17Near the Money	Filter Table By Strike Price of$134.00	ELIn the Money	$2.40In the Money	$2.55In the Money	$2.40In the Money	$1.70In the Money	146In the Money	87In the Money
ELNear the Money	$1.05Near the Money	$1.20Near the Money	$1.15Near the Money	$-4.25Near the Money	55Near the Money	34Near the Money	Filter Table By Strike Price of$135.00	ELIn the Money	$3.00In the Money	$3.20In the Money	$2.10In the Money	$1.19In the Money	1,082In the Money	1,053In the Money
ELOut of the Money	$0.80Out of the Money	$0.95Out of the Money	$1.07Out of the Money	$-4.21Out of the Money	143Out of the Money	28Out of the Money	Filter Table By Strike Price of$136.00	ELIn the Money	$3.70In the Money	$3.90In the Money	$3.70In the Money	$2.52In the Money	51In the Money	15In the Money
ELOut of the Money	$0.60Out of the Money	$0.70Out of the Money	$0.65Out of the Money	$-3.65Out of the Money	79Out of the Money	44Out of the Money	Filter Table By Strike Price of$137.00	ELIn the Money	$4.50In the Money	$4.70In the Money	$3.70In the Money	$2.20In the Money	33In the Money	38In the Money
ELOut of the Money	$0.45Out of the Money	$0.55Out of the Money	$1.14Out of the Money	$-1.94Out of the Money	15Out of the Money	109Out of the Money	Filter Table By Strike Price of$138.00	ELIn the Money	$5.30In the Money	$5.60In the Money	$3.20In the Money	$1.45In the Money	77In the Money	20In the Money
ELOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.55Out of the Money	$-2.55Out of the Money	31Out of the Money	35Out of the Money	Filter Table By Strike Price of$139.00	ELIn the Money	$6.10In the Money	$6.50In the Money	$3.60In the Money	$1.27In the Money	2In the Money	6In the Money
ELOut of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.80Out of the Money	$-1.60Out of the Money	31Out of the Money	155Out of the Money	Filter Table By Strike Price of$140.00	ELIn the Money	$7.10In the Money	$7.40In the Money	$6.10In the Money	$3.26In the Money	157In the Money	363In the Money
ELOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$-1.62Out of the Money	40Out of the Money	32Out of the Money	Filter Table By Strike Price of$141.00	ELIn the Money	$8.00In the Money	$8.30In the Money	$3.38In the Money	$0.00In the Money	---In the Money	5In the Money
ELOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.25Out of the Money	$-1.52Out of the Money	2Out of the Money	16Out of the Money	Filter Table By Strike Price of$142.00	ELIn the Money	$8.90In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.45Out of the Money	$-0.70Out of the Money	1Out of the Money	22Out of the Money	Filter Table By Strike Price of$143.00	ELIn the Money	$9.90In the Money	$10.30In the Money	$6.30In the Money	$0.60In the Money	2In the Money	2In the Money
ELOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.24Out of the Money	$-0.68Out of the Money	1Out of the Money	15Out of the Money	Filter Table By Strike Price of$144.00	ELIn the Money	$10.90In the Money	$11.20In 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	$0.15Out of the Money	$0.05Out of the Money	$-0.73Out of the Money	2Out of the Money	31Out of the Money	Filter Table By Strike Price of$145.00	ELIn the Money	$11.90In the Money	$12.20In 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	$0.15Out of the Money	$0.10Out of the Money	$-0.50Out of the Money	5Out of the Money	7Out of the Money	Filter Table By Strike Price of$146.00	ELIn the Money	$12.80In the Money	$13.20In 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	$1.25Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	218Out of the Money	Filter Table By Strike Price of$150.00	ELIn the Money	$16.70In the Money	$17.20In 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	$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$155.00	ELIn the Money	$21.80In the Money	$22.20In 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	$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$160.00	ELIn the Money	$26.80In the Money	$27.20In 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	$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$165.00	ELIn the Money	$31.80In the Money	$32.20In 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	$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$170.00	ELIn the Money	$36.70In the Money	$37.20In 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	$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$175.00	ELIn the Money	$41.70In the Money	$42.20In 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	$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$180.00	ELIn the Money	$46.80In 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	$2.10Out 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$185.00	ELIn the Money	$51.50In the Money	$52.20In 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	$2.10Out 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	$56.70In the Money	$57.20In 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 08, 2023)

Put Options (expires Friday December 08, 2023)